Denison Mines Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.250 | 3.250 | 3.195 | 3.210 | 3.210 | 22,974 |
| 2026-10-15 | 3.030 | 3.335 | 2.990 | 3.270 | 3.270 | 129,770 |
| 2026-10-14 | 3.280 | 3.280 | 3.090 | 3.090 | 3.090 | 275,823 |
| 2026-10-13 | 3.370 | 3.370 | 3.265 | 3.270 | 3.270 | 107,306 |
| 2026-10-09 | 3.400 | 3.510 | 3.400 | 3.500 | 3.500 | 88,262 |
| 2026-10-08 | 3.620 | 3.620 | 3.370 | 3.370 | 3.370 | 235,196 |
| 2026-10-07 | 3.790 | 3.800 | 3.630 | 3.630 | 3.630 | 188,204 |
| 2026-10-06 | 3.810 | 4.000 | 3.800 | 4.000 | 4.000 | 222,434 |
| 2026-10-05 | 3.710 | 3.750 | 3.670 | 3.730 | 3.730 | 42,487 |
| 2026-10-02 | 3.710 | 3.730 | 3.680 | 3.680 | 3.680 | 86,018 |
| 2026-10-01 | 3.690 | 3.715 | 3.600 | 3.650 | 3.650 | 82,796 |
| 2026-09-30 | 3.710 | 3.795 | 3.650 | 3.700 | 3.700 | 83,832 |
| 2026-09-29 | 3.730 | 3.730 | 3.640 | 3.670 | 3.670 | 207,694 |
| 2026-09-28 | 3.700 | 3.700 | 3.640 | 3.665 | 3.665 | 129,055 |
| 2026-09-25 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 86,521 |
| 2026-09-24 | 3.910 | 3.910 | 3.720 | 3.720 | 3.720 | 198,072 |
| 2026-09-23 | 4.090 | 4.100 | 4.020 | 4.020 | 4.020 | 65,486 |
| 2026-09-22 | 4.070 | 4.130 | 4.030 | 4.130 | 4.130 | 73,275 |
| 2026-09-21 | 4.050 | 4.100 | 3.965 | 4.040 | 4.040 | 71,625 |
| 2026-09-18 | 4.100 | 4.110 | 4.000 | 4.000 | 4.000 | 109,061 |
| 2026-09-17 | 4.040 | 4.060 | 3.990 | 4.030 | 4.030 | 52,435 |
| 2026-09-16 | 4.070 | 4.070 | 3.940 | 3.960 | 3.960 | 15,607 |
| 2026-09-15 | 4.040 | 4.060 | 3.935 | 3.940 | 3.940 | 113,071 |
| 2026-09-14 | 4.080 | 4.080 | 3.930 | 4.015 | 4.015 | 131,600 |
| 2026-09-11 | 4.530 | 4.530 | 4.260 | 4.260 | 4.260 | 39,623 |
| 2026-09-10 | 4.500 | 4.535 | 4.470 | 4.475 | 4.475 | 53,919 |
| 2026-09-09 | 4.580 | 4.740 | 4.580 | 4.720 | 4.720 | 34,467 |
| 2026-09-08 | 4.740 | 4.760 | 4.680 | 4.745 | 4.745 | 21,130 |
| 2026-09-04 | 4.670 | 4.735 | 4.670 | 4.690 | 4.690 | 26,566 |
| 2026-09-03 | 4.580 | 4.650 | 4.570 | 4.620 | 4.620 | 67,423 |
| 2026-09-02 | 4.480 | 4.560 | 4.435 | 4.435 | 4.435 | 57,169 |
| 2026-09-01 | 4.600 | 4.600 | 4.530 | 4.535 | 4.535 | 64,414 |
| 2026-08-28 | 5.080 | 5.130 | 4.765 | 4.765 | 4.765 | 101,694 |
| 2026-08-27 | 5.090 | 5.120 | 5.060 | 5.090 | 5.090 | 45,026 |
| 2026-08-26 | 5.140 | 5.300 | 5.015 | 5.020 | 5.020 | 140,154 |
| 2026-08-25 | 4.920 | 5.280 | 4.900 | 5.280 | 5.280 | 138,526 |
| 2026-08-24 | 4.790 | 4.940 | 4.790 | 4.910 | 4.910 | 124,794 |
| 2026-08-21 | 4.410 | 4.850 | 4.410 | 4.850 | 4.850 | 231,471 |
| 2026-08-20 | 4.440 | 4.440 | 4.290 | 4.290 | 4.290 | 28,713 |
| 2026-08-19 | 4.440 | 4.500 | 4.400 | 4.400 | 4.400 | 66,612 |
| 2026-08-18 | 4.340 | 4.340 | 4.230 | 4.310 | 4.310 | 97,418 |
| 2026-08-17 | 4.510 | 4.520 | 4.300 | 4.430 | 4.430 | 85,487 |
| 2026-08-14 | 4.530 | 4.580 | 4.510 | 4.550 | 4.550 | 19,011 |
| 2026-08-13 | 4.540 | 4.610 | 4.520 | 4.590 | 4.590 | 25,392 |
| 2026-08-12 | 4.670 | 4.700 | 4.590 | 4.630 | 4.630 | 49,304 |
| 2026-08-11 | 4.540 | 4.640 | 4.540 | 4.620 | 4.620 | 28,582 |
| 2026-08-10 | 4.550 | 4.550 | 4.490 | 4.520 | 4.520 | 133,239 |
| 2026-08-07 | 4.460 | 4.600 | 4.450 | 4.500 | 4.500 | 87,024 |
| 2026-08-06 | 4.350 | 4.480 | 4.320 | 4.400 | 4.400 | 84,048 |
| 2026-08-05 | 4.260 | 4.320 | 4.220 | 4.290 | 4.290 | 61,248 |
| 2026-08-04 | 4.100 | 4.250 | 4.100 | 4.235 | 4.235 | 69,774 |
| 2026-07-31 | 4.160 | 4.160 | 3.920 | 3.970 | 3.970 | 15,967 |
| 2026-07-30 | 3.910 | 4.030 | 3.900 | 4.020 | 4.020 | 46,572 |
| 2026-07-29 | 3.870 | 3.880 | 3.725 | 3.800 | 3.800 | 104,320 |
| 2026-07-28 | 4.080 | 4.080 | 3.830 | 3.930 | 3.930 | 67,251 |
| 2026-07-27 | 4.190 | 4.300 | 4.120 | 4.140 | 4.140 | 46,814 |
| 2026-07-24 | 4.370 | 4.370 | 4.150 | 4.180 | 4.180 | 19,225 |
| 2026-07-23 | 4.250 | 4.355 | 4.220 | 4.330 | 4.330 | 35,987 |
| 2026-07-22 | 4.240 | 4.340 | 4.240 | 4.340 | 4.340 | 50,850 |
| 2026-07-21 | 4.060 | 4.200 | 4.060 | 4.180 | 4.180 | 55,458 |
Page 1 of 5 · 241 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.