Denison Mines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.900 | 5.970 | 5.500 | 5.720 | 5.720 | 5,665,400 |
| 2026-01-28 | 5.410 | 5.860 | 5.360 | 5.830 | 5.830 | 5,986,000 |
| 2026-01-27 | 5.060 | 5.390 | 4.995 | 5.350 | 5.350 | 3,186,280 |
| 2026-01-26 | 5.430 | 5.530 | 5.035 | 5.080 | 5.080 | 5,227,470 |
| 2026-01-23 | 5.420 | 5.430 | 5.200 | 5.340 | 5.340 | 3,516,300 |
| 2026-01-22 | 5.230 | 5.400 | 5.230 | 5.390 | 5.390 | 3,734,900 |
| 2026-01-21 | 5.180 | 5.210 | 5.040 | 5.200 | 5.200 | 4,198,500 |
| 2026-01-20 | 5.070 | 5.200 | 4.990 | 5.090 | 5.090 | 5,254,100 |
| 2026-01-19 | 5.150 | 5.240 | 5.050 | 5.220 | 5.220 | 1,692,100 |
| 2026-01-16 | 4.990 | 5.280 | 4.950 | 5.140 | 5.140 | 6,169,100 |
| 2026-01-15 | 4.850 | 5.050 | 4.770 | 4.910 | 4.910 | 3,782,100 |
| 2026-01-14 | 4.650 | 4.930 | 4.590 | 4.850 | 4.850 | 5,312,000 |
| 2026-01-13 | 4.740 | 4.750 | 4.620 | 4.660 | 4.660 | 3,453,000 |
| 2026-01-12 | 4.630 | 4.720 | 4.570 | 4.680 | 4.680 | 2,871,900 |
| 2026-01-09 | 4.710 | 4.880 | 4.530 | 4.600 | 4.600 | 4,523,800 |
| 2026-01-08 | 4.600 | 4.630 | 4.530 | 4.620 | 4.620 | 3,426,600 |
| 2026-01-07 | 4.470 | 4.620 | 4.440 | 4.610 | 4.610 | 3,932,400 |
| 2026-01-06 | 4.460 | 4.580 | 4.420 | 4.520 | 4.520 | 5,262,200 |
| 2026-01-05 | 4.310 | 4.440 | 4.180 | 4.430 | 4.430 | 4,775,700 |
| 2026-01-02 | 3.770 | 4.210 | 3.770 | 4.140 | 4.140 | 6,414,000 |
| 2025-12-31 | 3.610 | 3.680 | 3.600 | 3.640 | 3.640 | 1,425,000 |
| 2025-12-30 | 3.710 | 3.750 | 3.580 | 3.620 | 3.620 | 3,284,000 |
| 2025-12-29 | 3.650 | 3.840 | 3.610 | 3.700 | 3.700 | 2,474,200 |
| 2025-12-24 | 3.840 | 3.840 | 3.750 | 3.780 | 3.780 | 982,400 |
| 2025-12-23 | 3.800 | 3.970 | 3.800 | 3.820 | 3.820 | 2,459,200 |
| 2025-12-22 | 3.860 | 3.950 | 3.780 | 3.800 | 3.800 | 3,279,800 |
| 2025-12-19 | 3.550 | 3.850 | 3.550 | 3.800 | 3.800 | 16,214,600 |
| 2025-12-18 | 3.470 | 3.560 | 3.470 | 3.540 | 3.540 | 1,886,200 |
| 2025-12-17 | 3.580 | 3.640 | 3.420 | 3.420 | 3.420 | 2,279,200 |
| 2025-12-16 | 3.450 | 3.600 | 3.450 | 3.580 | 3.580 | 2,658,700 |
| 2025-12-15 | 3.680 | 3.730 | 3.500 | 3.510 | 3.510 | 4,899,600 |
| 2025-12-12 | 3.800 | 3.830 | 3.520 | 3.600 | 3.600 | 3,551,000 |
| 2025-12-11 | 3.700 | 3.880 | 3.650 | 3.800 | 3.800 | 2,646,400 |
| 2025-12-10 | 3.820 | 3.820 | 3.600 | 3.710 | 3.710 | 3,476,100 |
| 2025-12-09 | 3.790 | 3.855 | 3.760 | 3.820 | 3.820 | 3,420,006 |
| 2025-12-08 | 3.790 | 3.820 | 3.745 | 3.790 | 3.790 | 1,328,554 |
| 2025-12-05 | 3.970 | 3.970 | 3.760 | 3.800 | 3.800 | 2,810,700 |
| 2025-12-04 | 3.800 | 4.000 | 3.740 | 3.970 | 3.970 | 3,114,300 |
| 2025-12-03 | 3.660 | 3.770 | 3.580 | 3.760 | 3.760 | 2,055,800 |
| 2025-12-02 | 3.540 | 3.650 | 3.540 | 3.620 | 3.620 | 1,786,500 |
| 2025-12-01 | 3.500 | 3.620 | 3.460 | 3.540 | 3.540 | 1,889,900 |
| 2025-11-28 | 3.630 | 3.640 | 3.570 | 3.600 | 3.600 | 1,824,900 |
| 2025-11-27 | 3.580 | 3.590 | 3.560 | 3.560 | 3.560 | 857,800 |
| 2025-11-26 | 3.540 | 3.650 | 3.490 | 3.580 | 3.580 | 2,830,600 |
| 2025-11-25 | 3.300 | 3.520 | 3.240 | 3.510 | 3.510 | 3,558,600 |
| 2025-11-24 | 3.260 | 3.310 | 3.190 | 3.300 | 3.300 | 3,218,800 |
| 2025-11-21 | 3.270 | 3.270 | 3.120 | 3.200 | 3.200 | 3,177,700 |
| 2025-11-20 | 3.490 | 3.560 | 3.260 | 3.270 | 3.270 | 3,231,400 |
| 2025-11-19 | 3.380 | 3.490 | 3.320 | 3.420 | 3.420 | 4,068,900 |
| 2025-11-18 | 3.310 | 3.370 | 3.270 | 3.330 | 3.330 | 2,724,300 |
| 2025-11-17 | 3.490 | 3.510 | 3.310 | 3.380 | 3.380 | 3,638,500 |
| 2025-11-14 | 3.390 | 3.550 | 3.330 | 3.490 | 3.490 | 3,185,900 |
| 2025-11-13 | 3.610 | 3.670 | 3.480 | 3.510 | 3.510 | 5,605,800 |
| 2025-11-12 | 3.660 | 3.710 | 3.570 | 3.620 | 3.620 | 2,213,800 |
| 2025-11-11 | 3.660 | 3.660 | 3.570 | 3.630 | 3.630 | 2,746,200 |
| 2025-11-10 | 3.710 | 3.740 | 3.630 | 3.700 | 3.700 | 4,129,500 |
| 2025-11-07 | 3.500 | 3.640 | 3.410 | 3.610 | 3.610 | 5,152,200 |
| 2025-11-06 | 3.780 | 3.780 | 3.570 | 3.610 | 3.610 | 2,689,200 |
| 2025-11-05 | 3.870 | 3.890 | 3.740 | 3.790 | 3.790 | 4,091,900 |
| 2025-11-04 | 3.980 | 3.980 | 3.840 | 3.850 | 3.850 | 4,053,000 |
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.