Denison Mines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.980 | 3.980 | 3.840 | 3.850 | 3.850 | 4,053,000 |
| 2025-11-03 | 4.460 | 4.480 | 4.070 | 4.110 | 4.110 | 4,682,300 |
| 2025-10-31 | 4.530 | 4.620 | 4.380 | 4.470 | 4.470 | 4,113,000 |
| 2025-10-30 | 4.400 | 4.540 | 4.310 | 4.520 | 4.520 | 3,105,600 |
| 2025-10-29 | 4.270 | 4.520 | 4.190 | 4.440 | 4.440 | 4,289,100 |
| 2025-10-28 | 4.170 | 4.400 | 4.080 | 4.290 | 4.290 | 6,719,900 |
| 2025-10-27 | 3.960 | 4.010 | 3.780 | 3.900 | 3.900 | 3,045,300 |
| 2025-10-24 | 3.860 | 3.990 | 3.810 | 3.940 | 3.940 | 3,376,000 |
| 2025-10-23 | 3.870 | 3.890 | 3.770 | 3.820 | 3.820 | 2,587,600 |
| 2025-10-22 | 3.680 | 3.850 | 3.670 | 3.830 | 3.830 | 3,939,500 |
| 2025-10-21 | 4.010 | 4.040 | 3.760 | 3.820 | 3.820 | 4,772,900 |
| 2025-10-20 | 4.200 | 4.200 | 4.000 | 4.120 | 4.120 | 3,415,700 |
| 2025-10-17 | 4.120 | 4.320 | 4.020 | 4.100 | 4.100 | 4,752,300 |
| 2025-10-16 | 4.500 | 4.790 | 4.320 | 4.320 | 4.320 | 7,849,200 |
| 2025-10-15 | 4.590 | 4.710 | 4.300 | 4.450 | 4.450 | 5,680,800 |
| 2025-10-14 | 4.260 | 4.620 | 4.040 | 4.490 | 4.490 | 7,736,500 |
| 2025-10-10 | 4.000 | 4.310 | 3.920 | 4.030 | 4.030 | 9,230,300 |
| 2025-10-09 | 3.960 | 4.130 | 3.910 | 3.970 | 3.970 | 5,753,100 |
| 2025-10-08 | 4.010 | 4.160 | 3.910 | 3.990 | 3.990 | 5,581,200 |
| 2025-10-07 | 3.950 | 4.130 | 3.920 | 3.990 | 3.990 | 5,407,100 |
| 2025-10-06 | 3.950 | 4.120 | 3.900 | 3.910 | 3.910 | 4,300,700 |
| 2025-10-03 | 3.880 | 3.980 | 3.820 | 3.910 | 3.910 | 2,594,400 |
| 2025-10-02 | 3.900 | 3.980 | 3.780 | 3.870 | 3.870 | 3,200,500 |
| 2025-10-01 | 3.810 | 3.900 | 3.790 | 3.860 | 3.860 | 2,247,500 |
| 2025-09-30 | 3.850 | 3.910 | 3.790 | 3.830 | 3.830 | 2,647,000 |
| 2025-09-29 | 3.960 | 3.960 | 3.830 | 3.880 | 3.880 | 2,468,400 |
| 2025-09-26 | 3.960 | 4.080 | 3.840 | 3.870 | 3.870 | 4,277,400 |
| 2025-09-25 | 3.710 | 3.990 | 3.680 | 3.960 | 3.960 | 4,135,300 |
| 2025-09-24 | 3.910 | 4.080 | 3.800 | 3.810 | 3.810 | 4,112,600 |
| 2025-09-23 | 3.900 | 4.030 | 3.830 | 3.910 | 3.910 | 6,547,600 |
| 2025-09-22 | 3.730 | 3.850 | 3.620 | 3.840 | 3.840 | 3,284,600 |
| 2025-09-19 | 3.540 | 3.770 | 3.540 | 3.710 | 3.710 | 16,429,000 |
| 2025-09-18 | 3.550 | 3.550 | 3.440 | 3.540 | 3.540 | 2,261,500 |
| 2025-09-17 | 3.430 | 3.540 | 3.410 | 3.500 | 3.500 | 3,128,200 |
| 2025-09-16 | 3.550 | 3.550 | 3.400 | 3.460 | 3.460 | 2,339,300 |
| 2025-09-15 | 3.270 | 3.580 | 3.250 | 3.530 | 3.530 | 4,926,800 |
| 2025-09-12 | 3.380 | 3.380 | 3.260 | 3.300 | 3.300 | 3,606,400 |
| 2025-09-11 | 3.380 | 3.450 | 3.340 | 3.370 | 3.370 | 3,274,600 |
| 2025-09-10 | 3.310 | 3.430 | 3.310 | 3.400 | 3.400 | 3,113,000 |
| 2025-09-09 | 3.310 | 3.370 | 3.270 | 3.310 | 3.310 | 3,214,600 |
| 2025-09-08 | 3.260 | 3.310 | 3.220 | 3.290 | 3.290 | 2,278,400 |
| 2025-09-05 | 3.190 | 3.250 | 3.090 | 3.230 | 3.230 | 3,456,300 |
| 2025-09-04 | 3.220 | 3.270 | 3.130 | 3.160 | 3.160 | 2,253,300 |
| 2025-09-03 | 3.120 | 3.240 | 3.080 | 3.230 | 3.230 | 3,504,100 |
| 2025-09-02 | 3.100 | 3.140 | 3.040 | 3.120 | 3.120 | 2,617,400 |
| 2025-08-29 | 3.120 | 3.290 | 3.100 | 3.160 | 3.160 | 5,246,300 |
| 2025-08-28 | 2.970 | 3.060 | 2.960 | 3.020 | 3.020 | 3,147,900 |
| 2025-08-27 | 3.050 | 3.060 | 2.960 | 2.970 | 2.970 | 3,083,000 |
| 2025-08-26 | 2.900 | 3.100 | 2.880 | 3.050 | 3.050 | 5,781,300 |
| 2025-08-25 | 2.860 | 2.920 | 2.830 | 2.880 | 2.880 | 2,298,500 |
| 2025-08-22 | 2.790 | 2.920 | 2.740 | 2.880 | 2.880 | 5,168,600 |
| 2025-08-21 | 2.660 | 2.720 | 2.640 | 2.710 | 2.710 | 2,211,600 |
| 2025-08-20 | 2.650 | 2.710 | 2.580 | 2.660 | 2.660 | 3,779,900 |
| 2025-08-19 | 2.910 | 2.920 | 2.670 | 2.700 | 2.700 | 3,858,200 |
| 2025-08-18 | 2.800 | 2.870 | 2.790 | 2.870 | 2.870 | 3,127,900 |
| 2025-08-15 | 2.830 | 2.830 | 2.730 | 2.810 | 2.810 | 2,347,400 |
| 2025-08-14 | 2.770 | 2.860 | 2.750 | 2.820 | 2.820 | 2,622,200 |
| 2025-08-13 | 2.790 | 2.890 | 2.740 | 2.780 | 2.780 | 6,286,500 |
| 2025-08-12 | 2.940 | 2.990 | 2.910 | 2.970 | 2.970 | 1,409,400 |
| 2025-08-11 | 2.920 | 3.010 | 2.870 | 2.930 | 2.930 | 2,508,900 |
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.