Denison Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.170	2.170	2.120	2.120	2.120	1,147,600
2025-05-12	2.210	2.240	2.150	2.180	2.180	2,078,200
2025-05-09	2.110	2.170	2.070	2.170	2.170	1,506,900
2025-05-08	2.150	2.180	2.080	2.100	2.100	2,625,000
2025-05-07	2.050	2.130	2.040	2.110	2.110	2,158,600
2025-05-06	1.960	2.050	1.920	2.030	2.030	1,617,400
2025-05-05	2.010	2.010	1.950	1.970	1.970	856,700
2025-05-02	2.000	2.060	1.980	2.010	2.010	1,643,200
2025-05-01	1.990	2.020	1.920	1.970	1.970	1,333,100
2025-04-30	1.910	1.980	1.880	1.980	1.980	1,293,200
2025-04-29	2.020	2.040	1.960	1.970	1.970	1,758,100
2025-04-28	1.940	2.040	1.910	2.030	2.030	2,401,000
2025-04-25	1.960	1.960	1.910	1.940	1.940	1,490,500
2025-04-24	1.900	1.980	1.900	1.960	1.960	2,007,600
2025-04-23	1.820	1.950	1.820	1.900	1.900	2,158,400
2025-04-22	1.800	1.810	1.760	1.790	1.790	1,361,000
2025-04-21	1.890	1.890	1.730	1.760	1.760	1,533,800
2025-04-17	1.850	1.920	1.820	1.890	1.890	2,649,700
2025-04-16	1.750	1.880	1.750	1.840	1.840	2,318,900
2025-04-15	1.810	1.850	1.770	1.780	1.780	1,157,800
2025-04-14	1.860	1.870	1.780	1.810	1.810	1,573,100
2025-04-11	1.750	1.840	1.740	1.820	1.820	2,173,900
2025-04-10	1.780	1.790	1.690	1.720	1.720	2,122,000
2025-04-09	1.600	1.830	1.600	1.830	1.830	3,607,600
2025-04-08	1.740	1.760	1.610	1.630	1.630	1,892,400
2025-04-07	1.590	1.770	1.580	1.690	1.690	2,724,000
2025-04-04	1.720	1.730	1.600	1.700	1.700	3,785,300
2025-04-03	1.770	1.820	1.740	1.770	1.770	1,777,600
2025-04-02	1.850	1.890	1.840	1.880	1.880	1,626,200
2025-04-01	1.890	1.920	1.840	1.880	1.880	2,484,200
2025-03-31	1.880	1.900	1.850	1.880	1.880	1,677,900
2025-03-28	1.970	2.000	1.910	1.910	1.910	2,011,000
2025-03-27	2.040	2.050	1.970	2.010	2.010	1,983,500
2025-03-26	2.080	2.090	2.040	2.050	2.050	920,800
2025-03-25	2.160	2.160	2.050	2.090	2.090	1,728,300
2025-03-24	2.180	2.210	2.120	2.170	2.170	2,279,100
2025-03-21	2.200	2.200	2.090	2.150	2.150	1,870,500
2025-03-20	2.100	2.220	2.090	2.170	2.170	2,026,500
2025-03-19	2.080	2.140	2.070	2.110	2.110	1,729,400
2025-03-18	2.090	2.090	2.010	2.070	2.070	1,798,200
2025-03-17	2.000	2.090	2.000	2.070	2.070	2,226,300
2025-03-14	2.030	2.060	1.990	1.990	1.990	1,129,800
2025-03-13	2.050	2.070	1.980	2.010	2.010	1,881,400
2025-03-12	2.020	2.070	2.010	2.030	2.030	2,658,200
2025-03-11	1.880	2.000	1.860	1.970	1.970	2,938,100
2025-03-10	1.970	1.970	1.850	1.880	1.880	3,330,900
2025-03-07	2.050	2.050	1.990	2.020	2.020	1,987,100
2025-03-06	2.050	2.100	2.010	2.050	2.050	2,006,200
2025-03-05	2.070	2.100	2.000	2.090	2.090	2,529,700
2025-03-04	1.970	2.120	1.930	2.040	2.040	3,365,000
2025-03-03	2.200	2.200	1.990	2.000	2.000	2,787,700
2025-02-28	2.100	2.170	2.060	2.150	2.150	3,236,900
2025-02-27	2.210	2.280	2.110	2.120	2.120	2,309,900
2025-02-26	2.160	2.270	2.130	2.160	2.160	3,123,200
2025-02-25	2.180	2.200	2.100	2.120	2.120	2,215,800
2025-02-24	2.190	2.250	2.170	2.210	2.210	1,684,100
2025-02-21	2.250	2.250	2.170	2.210	2.210	1,898,400
2025-02-20	2.300	2.320	2.250	2.260	2.260	1,505,000
2025-02-19	2.300	2.300	2.240	2.280	2.280	1,918,000
2025-02-18	2.320	2.340	2.250	2.320	2.320	1,655,900

← NewerPage 7 of 21 · 1,255 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.