Denison Mines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.230 | 5.310 | 5.150 | 5.280 | 5.280 | 3,167,600 |
| 2026-04-24 | 5.450 | 5.450 | 5.170 | 5.200 | 5.200 | 2,932,200 |
| 2026-04-23 | 5.480 | 5.700 | 5.210 | 5.360 | 5.360 | 4,095,800 |
| 2026-04-22 | 5.300 | 5.590 | 5.270 | 5.580 | 5.580 | 4,176,000 |
| 2026-04-21 | 5.390 | 5.390 | 5.150 | 5.210 | 5.210 | 3,315,500 |
| 2026-04-20 | 5.270 | 5.440 | 5.170 | 5.410 | 5.410 | 2,799,200 |
| 2026-04-17 | 5.440 | 5.540 | 5.290 | 5.300 | 5.300 | 3,710,300 |
| 2026-04-16 | 5.410 | 5.510 | 5.370 | 5.390 | 5.390 | 3,499,100 |
| 2026-04-15 | 5.230 | 5.510 | 5.180 | 5.340 | 5.340 | 3,594,300 |
| 2026-04-14 | 5.200 | 5.270 | 5.110 | 5.190 | 5.190 | 2,208,300 |
| 2026-04-13 | 4.900 | 5.160 | 4.810 | 5.150 | 5.150 | 2,847,000 |
| 2026-04-10 | 4.940 | 5.070 | 4.910 | 4.930 | 4.930 | 2,521,400 |
| 2026-04-09 | 4.890 | 4.990 | 4.770 | 4.880 | 4.880 | 2,513,000 |
| 2026-04-08 | 5.150 | 5.210 | 4.710 | 4.880 | 4.880 | 4,834,600 |
| 2026-04-07 | 5.010 | 5.030 | 4.800 | 4.860 | 4.860 | 2,720,000 |
| 2026-04-06 | 5.110 | 5.160 | 4.920 | 5.030 | 5.030 | 2,362,600 |
| 2026-04-02 | 4.880 | 5.180 | 4.870 | 5.080 | 5.080 | 2,682,400 |
| 2026-04-01 | 5.010 | 5.330 | 5.000 | 5.070 | 5.070 | 3,336,500 |
| 2026-03-31 | 4.670 | 4.980 | 4.650 | 4.930 | 4.930 | 3,561,800 |
| 2026-03-30 | 4.820 | 4.850 | 4.540 | 4.590 | 4.590 | 2,444,900 |
| 2026-03-27 | 4.620 | 4.840 | 4.580 | 4.750 | 4.750 | 2,469,100 |
| 2026-03-26 | 4.850 | 4.850 | 4.580 | 4.640 | 4.640 | 3,500,000 |
| 2026-03-25 | 4.960 | 5.050 | 4.880 | 4.930 | 4.930 | 3,683,100 |
| 2026-03-24 | 4.670 | 4.840 | 4.620 | 4.820 | 4.820 | 2,647,500 |
| 2026-03-23 | 4.590 | 4.810 | 4.510 | 4.720 | 4.720 | 2,874,900 |
| 2026-03-20 | 4.800 | 4.890 | 4.450 | 4.590 | 4.590 | 20,348,300 |
| 2026-03-19 | 4.800 | 4.900 | 4.610 | 4.830 | 4.830 | 3,241,600 |
| 2026-03-18 | 5.030 | 5.090 | 4.930 | 5.000 | 5.000 | 2,330,800 |
| 2026-03-17 | 5.040 | 5.230 | 5.000 | 5.100 | 5.100 | 2,910,900 |
| 2026-03-16 | 5.270 | 5.280 | 4.900 | 5.040 | 5.040 | 4,581,900 |
| 2026-03-13 | 5.480 | 5.580 | 5.180 | 5.250 | 5.250 | 4,139,400 |
| 2026-03-12 | 5.380 | 5.590 | 5.230 | 5.470 | 5.470 | 3,463,700 |
| 2026-03-11 | 5.440 | 5.500 | 5.300 | 5.420 | 5.420 | 3,257,600 |
| 2026-03-10 | 5.240 | 5.630 | 5.200 | 5.490 | 5.490 | 3,754,368 |
| 2026-03-09 | 4.850 | 5.210 | 4.840 | 5.190 | 5.190 | 3,047,816 |
| 2026-03-06 | 5.150 | 5.250 | 4.930 | 5.000 | 5.000 | 4,359,100 |
| 2026-03-05 | 5.560 | 5.590 | 5.180 | 5.300 | 5.300 | 4,230,100 |
| 2026-03-04 | 5.550 | 5.650 | 5.370 | 5.630 | 5.630 | 3,817,300 |
| 2026-03-03 | 5.770 | 5.800 | 5.360 | 5.460 | 5.460 | 5,548,100 |
| 2026-03-02 | 5.590 | 5.980 | 5.590 | 5.970 | 5.970 | 4,422,600 |
| 2026-02-27 | 5.740 | 5.760 | 5.560 | 5.680 | 5.680 | 5,389,900 |
| 2026-02-26 | 5.780 | 5.840 | 5.610 | 5.820 | 5.820 | 2,719,700 |
| 2026-02-25 | 5.970 | 6.040 | 5.760 | 5.780 | 5.780 | 3,378,200 |
| 2026-02-24 | 5.720 | 5.910 | 5.550 | 5.890 | 5.890 | 3,651,700 |
| 2026-02-23 | 5.540 | 5.840 | 5.500 | 5.740 | 5.740 | 4,981,800 |
| 2026-02-20 | 5.650 | 5.780 | 5.410 | 5.570 | 5.570 | 3,518,400 |
| 2026-02-19 | 5.360 | 5.630 | 5.240 | 5.570 | 5.570 | 3,478,200 |
| 2026-02-18 | 5.260 | 5.470 | 5.250 | 5.390 | 5.390 | 2,193,800 |
| 2026-02-17 | 5.100 | 5.200 | 4.910 | 5.190 | 5.190 | 3,081,500 |
| 2026-02-13 | 5.180 | 5.360 | 5.080 | 5.160 | 5.160 | 3,716,200 |
| 2026-02-12 | 5.380 | 5.400 | 5.150 | 5.210 | 5.210 | 2,972,600 |
| 2026-02-11 | 5.370 | 5.470 | 5.160 | 5.360 | 5.360 | 3,071,600 |
| 2026-02-10 | 5.370 | 5.380 | 5.230 | 5.260 | 5.260 | 2,160,800 |
| 2026-02-09 | 5.050 | 5.400 | 4.990 | 5.380 | 5.380 | 3,285,100 |
| 2026-02-06 | 4.850 | 5.060 | 4.710 | 5.050 | 5.050 | 3,952,600 |
| 2026-02-05 | 4.850 | 5.040 | 4.700 | 4.740 | 4.740 | 4,914,300 |
| 2026-02-04 | 5.590 | 5.590 | 4.830 | 5.030 | 5.030 | 5,915,500 |
| 2026-02-03 | 5.360 | 5.640 | 5.360 | 5.580 | 5.580 | 4,152,900 |
| 2026-02-02 | 5.200 | 5.480 | 5.050 | 5.170 | 5.170 | 3,866,700 |
| 2026-01-30 | 5.530 | 5.730 | 5.350 | 5.380 | 5.380 | 6,592,500 |
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.