Denison Mines Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.905	2.905	2.905	2.905	2.905	111,383
2025-07-21	2.945	2.945	2.920	2.920	2.920	110,918
2025-07-18	2.920	2.950	2.920	2.925	2.925	121,997
2025-07-17	2.870	2.930	2.870	2.930	2.930	142,686
2025-07-16	2.655	2.735	2.645	2.735	2.735	142,608
2025-07-15	2.480	2.505	2.480	2.505	2.505	63,569
2025-07-14	2.465	2.465	2.455	2.455	2.455	242,265
2025-07-09	2.340	2.340	2.335	2.335	2.335	150,638
2025-07-08	2.435	2.435	2.340	2.380	2.380	107,667
2025-07-07	2.475	2.475	2.475	2.475	2.475	98,269
2025-07-03	2.445	2.465	2.440	2.465	2.465	25,008
2025-07-02	2.465	2.465	2.460	2.460	2.460	51,346
2025-06-30	2.450	2.450	2.450	2.450	2.450	75,967
2025-06-27	2.470	2.470	2.470	2.470	2.470	41,053
2025-06-26	2.455	2.455	2.455	2.455	2.455	95,969
2025-06-25	2.390	2.400	2.390	2.395	2.395	33,638
2025-06-23	2.410	2.435	2.410	2.415	2.415	57,085
2025-06-20	2.405	2.405	2.405	2.405	2.405	127,191
2025-06-19	2.485	2.485	2.485	2.485	2.485	1,950
2025-06-18	2.485	2.485	2.465	2.465	2.465	61,193
2025-06-17	2.450	2.450	2.450	2.450	2.450	125,935
2025-06-16	2.505	2.540	2.505	2.540	2.540	236,237
2025-06-10	2.350	2.350	2.190	2.190	2.190	258,916
2025-06-09	2.405	2.441	2.395	2.410	2.410	116,442
2025-06-06	2.230	2.230	2.200	2.200	2.200	30,849
2025-06-05	2.250	2.250	2.205	2.205	2.205	265,515
2025-06-03	2.265	2.275	2.265	2.275	2.275	472,053
2025-06-02	2.145	2.145	2.145	2.145	2.145	187,270
2025-05-30	2.160	2.160	2.160	2.160	2.160	44,908
2025-05-29	2.215	2.215	2.215	2.215	2.215	74,620
2025-05-28	2.385	2.395	2.375	2.395	2.395	75,210
2025-05-27	2.335	2.335	2.295	2.295	2.295	154,507
2025-05-23	2.250	2.255	2.250	2.255	2.255	239,662
2025-05-22	2.100	2.100	2.100	2.100	2.100	6,307
2025-05-21	2.135	2.140	2.135	2.140	2.140	48,437
2025-05-20	1.945	1.960	1.945	1.960	1.960	18,182
2025-05-16	2.065	2.065	2.020	2.020	2.020	53,140
2025-05-15	2.085	2.085	2.085	2.085	2.085	28,457
2025-05-14	2.105	2.105	2.080	2.080	2.080	75,203
2025-05-07	2.065	2.100	2.060	2.100	2.100	44,282
2025-05-02	1.995	2.029	1.995	2.028	2.028	74,633
2025-05-01	1.995	1.995	1.995	1.995	1.995	40,770
2025-04-30	1.935	1.935	1.930	1.930	1.930	8,932
2025-04-29	1.995	1.995	1.995	1.995	1.995	18,677
2025-04-28	1.990	1.990	1.990	1.990	1.990	9,538
2025-04-25	1.945	1.945	1.945	1.945	1.945	43,783
2025-04-24	1.940	1.960	1.940	1.960	1.960	214,644
2025-04-22	1.765	1.765	1.765	1.765	1.765	12,599
2025-04-17	1.885	1.885	1.885	1.885	1.885	25,371
2025-04-15	1.840	1.840	1.840	1.840	1.840	40,042
2025-04-14	1.835	1.835	1.810	1.830	1.830	70,219
2025-04-11	1.765	1.770	1.765	1.770	1.770	26,149
2025-04-10	1.755	1.755	1.710	1.710	1.710	28,719
2025-04-09	1.660	1.660	1.635	1.635	1.635	50,058
2025-04-08	1.730	1.730	1.710	1.710	1.710	108,695
2025-04-07	1.650	1.690	1.650	1.685	1.685	101,245
2025-04-04	1.730	1.730	1.620	1.620	1.620	159,767
2025-04-03	1.770	1.790	1.765	1.765	1.765	50,101
2025-04-02	1.860	1.860	1.860	1.860	1.860	39,421
2025-03-31	1.870	1.880	1.870	1.870	1.870	45,447

← NewerPage 6 of 13 · 744 trading daysOlder →

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.