Denison Mines Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	1.985	1.985	1.950	1.950	1.950	50,202
2025-03-27	2.000	2.015	2.000	2.010	2.010	16,984
2025-03-25	2.115	2.115	2.090	2.090	2.090	46,031
2025-03-24	2.165	2.195	2.165	2.195	2.195	22,455
2025-03-20	2.130	2.160	2.100	2.155	2.155	53,069
2025-03-18	2.025	2.060	2.025	2.060	2.060	18,748
2025-03-17	2.050	2.050	2.035	2.035	2.035	36,544
2025-03-14	2.045	2.060	2.035	2.035	2.035	14,363
2025-03-13	2.025	2.025	2.010	2.010	2.010	53,065
2025-03-12	2.015	2.060	2.015	2.060	2.060	72,541
2025-03-11	1.880	1.980	1.880	1.980	1.980	69,501
2025-03-10	1.930	1.930	1.905	1.905	1.905	83,255
2025-03-07	2.025	2.025	2.025	2.025	2.025	481,663
2025-03-05	2.025	2.050	2.025	2.035	2.035	18,395
2025-03-04	1.980	1.980	1.955	1.965	1.965	56,105
2025-03-03	2.115	2.115	2.025	2.025	2.025	83,099
2025-02-28	2.160	2.160	2.160	2.160	2.160	134,221
2025-02-27	2.190	2.190	2.150	2.150	2.150	700,230
2025-02-26	2.255	2.255	2.255	2.255	2.255	73,187
2025-02-25	2.135	2.135	2.110	2.125	2.125	275,090
2025-02-24	2.195	2.235	2.180	2.235	2.235	150,839
2025-02-21	2.220	2.245	2.220	2.245	2.245	37,168
2025-02-20	2.250	2.300	2.250	2.300	2.300	100,836
2025-02-19	2.260	2.265	2.260	2.265	2.265	63,681
2025-02-18	2.265	2.265	2.265	2.265	2.265	73,790
2025-02-14	2.385	2.385	2.335	2.335	2.335	191,589
2025-02-13	2.515	2.515	2.515	2.515	2.515	55,589
2025-02-11	2.510	2.510	2.510	2.510	2.510	65,486
2025-02-06	2.615	2.615	2.615	2.615	2.615	109,229
2025-02-05	2.625	2.625	2.625	2.625	2.625	46,326
2025-02-04	2.650	2.650	2.650	2.650	2.650	145,465
2025-02-03	2.550	2.550	2.550	2.550	2.550	77,061
2025-01-31	2.750	2.750	2.750	2.750	2.750	45,180
2025-01-30	2.700	2.730	2.700	2.720	2.720	71,817
2025-01-29	2.560	2.675	2.560	2.675	2.675	35,811
2025-01-28	2.495	2.495	2.495	2.495	2.495	172,659
2025-01-27	2.770	2.770	2.560	2.565	2.565	144,448
2025-01-24	2.915	2.915	2.915	2.915	2.915	41,856
2025-01-22	2.905	2.905	2.905	2.905	2.905	41,034
2025-01-21	2.740	2.810	2.740	2.780	2.780	58,455
2025-01-20	2.720	2.720	2.720	2.720	2.720	1,220
2025-01-17	2.705	2.705	2.705	2.705	2.705	118,429
2025-01-16	2.735	2.735	2.665	2.665	2.665	35,437
2025-01-14	2.795	2.795	2.795	2.795	2.795	16,691
2025-01-13	2.810	2.810	2.810	2.810	2.810	27,942
2025-01-09	2.775	2.775	2.775	2.775	2.775	11,831
2025-01-08	2.775	2.775	2.740	2.745	2.745	41,820
2025-01-06	3.080	3.080	3.045	3.045	3.045	71,589
2025-01-02	2.945	2.945	2.945	2.945	2.945	157,558
2024-12-31	2.649	2.649	2.649	2.649	2.649	11,109
2024-12-30	2.680	2.680	2.670	2.670	2.670	66,224
2024-12-23	2.775	2.775	2.770	2.770	2.770	18,312
2024-12-20	2.730	2.785	2.730	2.785	2.785	42,601
2024-12-18	2.905	2.905	2.905	2.905	2.905	9,140
2024-12-16	2.945	2.945	2.930	2.930	2.930	70,192
2024-12-13	2.985	2.985	2.985	2.985	2.985	37,133
2024-12-11	3.100	3.155	3.100	3.155	3.155	39,073
2024-12-09	3.190	3.260	3.140	3.140	3.140	39,318
2024-12-06	3.245	3.245	3.245	3.245	3.245	68,399
2024-12-05	3.195	3.195	3.195	3.195	3.195	156,956

← NewerPage 7 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.