Denison Mines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.470 | 2.480 | 2.290 | 2.320 | 2.320 | 3,203,700 |
| 2025-02-13 | 2.510 | 2.530 | 2.440 | 2.480 | 2.480 | 1,839,800 |
| 2025-02-12 | 2.480 | 2.590 | 2.470 | 2.530 | 2.530 | 1,600,800 |
| 2025-02-11 | 2.590 | 2.590 | 2.480 | 2.500 | 2.500 | 2,101,300 |
| 2025-02-10 | 2.600 | 2.660 | 2.560 | 2.570 | 2.570 | 1,241,600 |
| 2025-02-07 | 2.560 | 2.640 | 2.560 | 2.580 | 2.580 | 1,339,900 |
| 2025-02-06 | 2.670 | 2.690 | 2.540 | 2.570 | 2.570 | 2,373,000 |
| 2025-02-05 | 2.640 | 2.690 | 2.600 | 2.660 | 2.660 | 1,444,800 |
| 2025-02-04 | 2.570 | 2.680 | 2.550 | 2.650 | 2.650 | 1,705,500 |
| 2025-02-03 | 2.550 | 2.640 | 2.500 | 2.540 | 2.540 | 2,145,400 |
| 2025-01-31 | 2.750 | 2.780 | 2.620 | 2.660 | 2.660 | 6,161,400 |
| 2025-01-30 | 2.670 | 2.790 | 2.670 | 2.750 | 2.750 | 2,705,300 |
| 2025-01-29 | 2.560 | 2.690 | 2.530 | 2.680 | 2.680 | 2,980,200 |
| 2025-01-28 | 2.560 | 2.570 | 2.450 | 2.560 | 2.560 | 3,252,600 |
| 2025-01-27 | 2.760 | 2.760 | 2.490 | 2.490 | 2.490 | 5,824,700 |
| 2025-01-24 | 2.940 | 3.050 | 2.880 | 2.890 | 2.890 | 2,217,500 |
| 2025-01-23 | 2.880 | 2.960 | 2.830 | 2.930 | 2.930 | 1,811,900 |
| 2025-01-22 | 2.840 | 2.970 | 2.790 | 2.910 | 2.910 | 3,644,400 |
| 2025-01-21 | 2.730 | 2.820 | 2.730 | 2.810 | 2.810 | 1,848,300 |
| 2025-01-20 | 2.740 | 2.760 | 2.710 | 2.750 | 2.750 | 560,900 |
| 2025-01-17 | 2.680 | 2.760 | 2.660 | 2.720 | 2.720 | 2,420,400 |
| 2025-01-16 | 2.820 | 2.820 | 2.660 | 2.680 | 2.680 | 1,875,000 |
| 2025-01-15 | 2.800 | 2.830 | 2.750 | 2.780 | 2.780 | 800,900 |
| 2025-01-14 | 2.790 | 2.840 | 2.740 | 2.760 | 2.760 | 1,015,200 |
| 2025-01-13 | 2.780 | 2.870 | 2.740 | 2.770 | 2.770 | 1,359,100 |
| 2025-01-10 | 2.850 | 2.870 | 2.780 | 2.810 | 2.810 | 1,469,000 |
| 2025-01-09 | 2.840 | 2.840 | 2.780 | 2.830 | 2.830 | 536,900 |
| 2025-01-08 | 2.830 | 2.830 | 2.740 | 2.830 | 2.830 | 1,628,800 |
| 2025-01-07 | 3.010 | 3.010 | 2.840 | 2.860 | 2.860 | 2,012,100 |
| 2025-01-06 | 3.100 | 3.140 | 2.980 | 2.990 | 2.990 | 2,247,300 |
| 2025-01-03 | 3.000 | 3.040 | 2.890 | 3.020 | 3.020 | 1,928,800 |
| 2025-01-02 | 2.670 | 2.980 | 2.670 | 2.980 | 2.980 | 3,446,600 |
| 2024-12-31 | 2.670 | 2.670 | 2.590 | 2.610 | 2.610 | 1,664,800 |
| 2024-12-30 | 2.680 | 2.710 | 2.640 | 2.660 | 2.660 | 2,150,200 |
| 2024-12-27 | 2.730 | 2.740 | 2.680 | 2.730 | 2.730 | 1,281,500 |
| 2024-12-24 | 2.730 | 2.800 | 2.690 | 2.730 | 2.730 | 1,121,900 |
| 2024-12-23 | 2.750 | 2.800 | 2.740 | 2.790 | 2.790 | 997,300 |
| 2024-12-20 | 2.760 | 2.800 | 2.710 | 2.750 | 2.750 | 1,847,400 |
| 2024-12-19 | 2.800 | 2.840 | 2.770 | 2.790 | 2.790 | 1,525,000 |
| 2024-12-18 | 2.870 | 2.940 | 2.780 | 2.800 | 2.800 | 1,643,000 |
| 2024-12-17 | 2.900 | 2.920 | 2.830 | 2.890 | 2.890 | 1,765,100 |
| 2024-12-16 | 2.970 | 2.990 | 2.900 | 2.920 | 2.920 | 1,851,800 |
| 2024-12-13 | 3.070 | 3.080 | 2.960 | 2.970 | 2.970 | 1,471,300 |
| 2024-12-12 | 3.160 | 3.170 | 3.060 | 3.080 | 3.080 | 1,439,500 |
| 2024-12-11 | 3.150 | 3.190 | 3.040 | 3.160 | 3.160 | 2,173,200 |
| 2024-12-10 | 3.090 | 3.160 | 3.070 | 3.150 | 3.150 | 974,100 |
| 2024-12-09 | 3.260 | 3.280 | 3.090 | 3.090 | 3.090 | 2,446,600 |
| 2024-12-06 | 3.280 | 3.310 | 3.230 | 3.260 | 3.260 | 873,800 |
| 2024-12-05 | 3.170 | 3.320 | 3.140 | 3.250 | 3.250 | 2,106,300 |
| 2024-12-04 | 3.190 | 3.260 | 3.110 | 3.170 | 3.170 | 1,453,100 |
| 2024-12-03 | 3.180 | 3.190 | 3.090 | 3.160 | 3.160 | 1,534,700 |
| 2024-12-02 | 3.370 | 3.400 | 3.170 | 3.220 | 3.220 | 2,438,900 |
| 2024-11-29 | 3.250 | 3.450 | 3.250 | 3.370 | 3.370 | 2,227,000 |
| 2024-11-28 | 3.180 | 3.270 | 3.180 | 3.240 | 3.240 | 668,500 |
| 2024-11-27 | 3.210 | 3.340 | 3.200 | 3.200 | 3.200 | 1,519,300 |
| 2024-11-26 | 3.220 | 3.280 | 3.180 | 3.210 | 3.210 | 1,201,600 |
| 2024-11-25 | 3.360 | 3.400 | 3.180 | 3.240 | 3.240 | 2,827,100 |
| 2024-11-22 | 3.330 | 3.340 | 3.250 | 3.320 | 3.320 | 1,835,000 |
| 2024-11-21 | 3.180 | 3.340 | 3.170 | 3.340 | 3.340 | 2,075,700 |
| 2024-11-20 | 3.280 | 3.330 | 3.150 | 3.190 | 3.190 | 2,384,300 |
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.