Denison Mines Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 54,886 |
| 2025-10-23 | 3.790 | 3.885 | 3.790 | 3.835 | 3.835 | 47,954 |
| 2025-10-22 | 3.805 | 3.815 | 3.705 | 3.705 | 3.705 | 58,649 |
| 2025-10-21 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 126,044 |
| 2025-10-20 | 4.040 | 4.085 | 4.000 | 4.085 | 4.085 | 85,406 |
| 2025-10-17 | 4.060 | 4.272 | 4.035 | 4.075 | 4.075 | 196,740 |
| 2025-10-16 | 4.625 | 4.785 | 4.405 | 4.415 | 4.415 | 599,211 |
| 2025-10-15 | 4.620 | 4.700 | 4.350 | 4.375 | 4.375 | 225,513 |
| 2025-10-14 | 4.175 | 4.595 | 4.175 | 4.545 | 4.545 | 240,589 |
| 2025-10-10 | 3.980 | 4.260 | 3.980 | 4.150 | 4.150 | 200,008 |
| 2025-10-09 | 4.075 | 4.075 | 4.020 | 4.020 | 4.020 | 150,425 |
| 2025-10-08 | 4.105 | 4.105 | 4.015 | 4.015 | 4.015 | 129,586 |
| 2025-10-07 | 4.015 | 4.085 | 3.965 | 3.965 | 3.965 | 155,491 |
| 2025-10-06 | 4.085 | 4.085 | 3.955 | 3.955 | 3.955 | 207,777 |
| 2025-10-03 | 3.890 | 3.935 | 3.890 | 3.935 | 3.935 | 97,385 |
| 2025-10-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 69,950 |
| 2025-10-01 | 3.805 | 3.805 | 3.800 | 3.805 | 3.805 | 139,470 |
| 2025-09-30 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 76,152 |
| 2025-09-29 | 3.890 | 3.890 | 3.860 | 3.890 | 3.890 | 147,984 |
| 2025-09-26 | 3.975 | 3.975 | 3.925 | 3.945 | 3.945 | 52,408 |
| 2025-09-25 | 3.700 | 3.950 | 3.690 | 3.950 | 3.950 | 186,626 |
| 2025-09-24 | 3.915 | 4.020 | 3.870 | 3.870 | 3.870 | 156,290 |
| 2025-09-23 | 4.030 | 4.030 | 3.900 | 3.905 | 3.905 | 320,976 |
| 2025-09-22 | 3.695 | 3.830 | 3.695 | 3.830 | 3.830 | 168,901 |
| 2025-09-19 | 3.600 | 3.755 | 3.600 | 3.755 | 3.755 | 131,722 |
| 2025-09-18 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 38,279 |
| 2025-09-17 | 3.475 | 3.475 | 3.475 | 3.475 | 3.475 | 66,580 |
| 2025-09-16 | 3.425 | 3.450 | 3.425 | 3.450 | 3.450 | 82,927 |
| 2025-09-15 | 3.270 | 3.390 | 3.270 | 3.390 | 3.390 | 190,727 |
| 2025-09-12 | 3.345 | 3.345 | 3.305 | 3.315 | 3.315 | 58,474 |
| 2025-09-11 | 3.335 | 3.443 | 3.335 | 3.400 | 3.400 | 83,357 |
| 2025-09-10 | 3.380 | 3.407 | 3.380 | 3.405 | 3.405 | 80,797 |
| 2025-09-09 | 3.320 | 3.345 | 3.320 | 3.345 | 3.345 | 80,981 |
| 2025-09-08 | 3.225 | 3.305 | 3.225 | 3.270 | 3.270 | 67,848 |
| 2025-09-05 | 3.195 | 3.198 | 3.110 | 3.190 | 3.190 | 101,343 |
| 2025-09-04 | 3.221 | 3.221 | 3.130 | 3.130 | 3.130 | 86,048 |
| 2025-09-03 | 3.165 | 3.185 | 3.165 | 3.185 | 3.185 | 73,759 |
| 2025-09-02 | 3.085 | 3.095 | 3.069 | 3.095 | 3.095 | 71,428 |
| 2025-08-29 | 3.240 | 3.240 | 3.125 | 3.145 | 3.145 | 84,415 |
| 2025-08-28 | 3.015 | 3.015 | 3.015 | 3.015 | 3.015 | 48,328 |
| 2025-08-27 | 3.030 | 3.030 | 3.005 | 3.005 | 3.005 | 70,371 |
| 2025-08-26 | 2.870 | 3.090 | 2.870 | 3.035 | 3.035 | 150,215 |
| 2025-08-22 | 2.785 | 2.910 | 2.785 | 2.910 | 2.910 | 134,373 |
| 2025-08-21 | 2.665 | 2.690 | 2.665 | 2.675 | 2.675 | 59,850 |
| 2025-08-19 | 2.875 | 2.875 | 2.680 | 2.705 | 2.705 | 72,652 |
| 2025-08-18 | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | 32,413 |
| 2025-08-14 | 2.835 | 2.850 | 2.810 | 2.845 | 2.845 | 108,199 |
| 2025-08-13 | 2.780 | 2.780 | 2.745 | 2.775 | 2.775 | 93,988 |
| 2025-08-12 | 2.970 | 2.975 | 2.967 | 2.967 | 2.967 | 16,134 |
| 2025-08-11 | 2.950 | 2.965 | 2.925 | 2.925 | 2.925 | 54,433 |
| 2025-08-08 | 3.150 | 3.200 | 2.995 | 2.995 | 2.995 | 141,427 |
| 2025-08-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 34,074 |
| 2025-08-06 | 3.135 | 3.145 | 3.105 | 3.130 | 3.130 | 57,612 |
| 2025-08-05 | 2.920 | 3.025 | 2.920 | 3.005 | 3.005 | 93,903 |
| 2025-08-01 | 2.710 | 2.795 | 2.685 | 2.775 | 2.775 | 147,098 |
| 2025-07-29 | 3.010 | 3.010 | 2.975 | 2.975 | 2.975 | 38,320 |
| 2025-07-28 | 3.005 | 3.005 | 2.970 | 2.985 | 2.985 | 68,374 |
| 2025-07-25 | 3.005 | 3.010 | 2.985 | 2.995 | 2.995 | 59,186 |
| 2025-07-24 | 3.040 | 3.065 | 3.030 | 3.065 | 3.065 | 86,731 |
| 2025-07-23 | 3.005 | 3.005 | 2.900 | 2.900 | 2.900 | 140,026 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.