Denison Mines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.240 | 3.250 | 3.170 | 3.210 | 3.210 | 4,029,756 |
| 2026-10-16 | 3.300 | 3.370 | 3.160 | 3.220 | 3.220 | 3,837,401 |
| 2026-10-15 | 3.040 | 3.360 | 2.990 | 3.350 | 3.350 | 7,904,200 |
| 2026-10-14 | 3.280 | 3.280 | 3.070 | 3.080 | 3.080 | 4,766,600 |
| 2026-10-13 | 3.370 | 3.370 | 3.260 | 3.320 | 3.320 | 3,720,000 |
| 2026-10-09 | 3.430 | 3.520 | 3.380 | 3.460 | 3.460 | 3,334,200 |
| 2026-10-08 | 3.620 | 3.620 | 3.320 | 3.370 | 3.370 | 7,608,700 |
| 2026-10-07 | 3.800 | 3.800 | 3.630 | 3.660 | 3.660 | 3,287,200 |
| 2026-10-06 | 3.800 | 4.020 | 3.800 | 3.870 | 3.870 | 5,775,700 |
| 2026-10-05 | 3.700 | 3.770 | 3.660 | 3.750 | 3.750 | 2,491,600 |
| 2026-10-02 | 3.700 | 3.740 | 3.650 | 3.670 | 3.670 | 1,857,800 |
| 2026-10-01 | 3.690 | 3.710 | 3.590 | 3.620 | 3.620 | 1,869,400 |
| 2026-09-30 | 3.710 | 3.810 | 3.640 | 3.690 | 3.690 | 3,051,100 |
| 2026-09-29 | 3.730 | 3.730 | 3.620 | 3.690 | 3.690 | 1,782,700 |
| 2026-09-28 | 3.700 | 3.700 | 3.610 | 3.660 | 3.660 | 2,663,100 |
| 2026-09-25 | 3.750 | 3.760 | 3.670 | 3.750 | 3.750 | 2,874,900 |
| 2026-09-24 | 3.990 | 3.990 | 3.710 | 3.730 | 3.730 | 5,696,700 |
| 2026-09-23 | 4.090 | 4.090 | 3.990 | 4.000 | 4.000 | 3,378,400 |
| 2026-09-22 | 4.070 | 4.170 | 3.980 | 4.140 | 4.140 | 2,857,700 |
| 2026-09-21 | 4.050 | 4.130 | 3.970 | 4.070 | 4.070 | 2,786,300 |
| 2026-09-18 | 4.090 | 4.150 | 3.910 | 3.980 | 3.980 | 6,717,700 |
| 2026-09-17 | 4.040 | 4.060 | 3.970 | 4.050 | 4.050 | 2,763,100 |
| 2026-09-16 | 4.060 | 4.070 | 3.880 | 3.930 | 3.930 | 3,421,400 |
| 2026-09-15 | 4.030 | 4.080 | 3.890 | 3.980 | 3.980 | 2,866,100 |
| 2026-09-14 | 4.080 | 4.080 | 3.920 | 4.030 | 4.030 | 3,345,700 |
| 2026-09-11 | 4.530 | 4.530 | 4.170 | 4.190 | 4.190 | 4,077,700 |
| 2026-09-10 | 4.500 | 4.560 | 4.450 | 4.470 | 4.470 | 1,853,300 |
| 2026-09-09 | 4.590 | 4.740 | 4.590 | 4.630 | 4.630 | 2,023,100 |
| 2026-09-08 | 4.750 | 4.800 | 4.600 | 4.620 | 4.620 | 3,072,000 |
| 2026-09-04 | 4.670 | 4.780 | 4.670 | 4.720 | 4.720 | 2,146,500 |
| 2026-09-03 | 4.580 | 4.700 | 4.570 | 4.690 | 4.690 | 2,888,500 |
| 2026-09-02 | 4.470 | 4.610 | 4.420 | 4.450 | 4.450 | 2,557,600 |
| 2026-09-01 | 4.600 | 4.630 | 4.470 | 4.480 | 4.480 | 1,871,600 |
| 2026-08-31 | 4.700 | 4.740 | 4.640 | 4.710 | 4.710 | 2,123,600 |
| 2026-08-28 | 5.070 | 5.120 | 4.680 | 4.710 | 4.710 | 4,518,000 |
| 2026-08-27 | 5.080 | 5.130 | 5.010 | 5.070 | 5.070 | 1,679,800 |
| 2026-08-26 | 5.150 | 5.320 | 5.010 | 5.040 | 5.040 | 2,676,700 |
| 2026-08-25 | 4.920 | 5.290 | 4.910 | 5.130 | 5.130 | 4,867,800 |
| 2026-08-24 | 4.790 | 4.980 | 4.740 | 4.890 | 4.890 | 4,208,600 |
| 2026-08-21 | 4.410 | 4.860 | 4.410 | 4.810 | 4.810 | 6,372,300 |
| 2026-08-20 | 4.430 | 4.440 | 4.260 | 4.340 | 4.340 | 2,814,400 |
| 2026-08-19 | 4.440 | 4.500 | 4.370 | 4.450 | 4.450 | 2,040,500 |
| 2026-08-18 | 4.340 | 4.400 | 4.230 | 4.380 | 4.380 | 2,937,800 |
| 2026-08-17 | 4.510 | 4.550 | 4.290 | 4.410 | 4.410 | 3,231,100 |
| 2026-08-14 | 4.530 | 4.630 | 4.430 | 4.470 | 4.470 | 2,090,500 |
| 2026-08-13 | 4.530 | 4.660 | 4.530 | 4.540 | 4.540 | 1,669,400 |
| 2026-08-12 | 4.660 | 4.730 | 4.580 | 4.590 | 4.590 | 2,342,700 |
| 2026-08-11 | 4.530 | 4.650 | 4.530 | 4.590 | 4.590 | 2,890,600 |
| 2026-08-10 | 4.520 | 4.590 | 4.450 | 4.510 | 4.510 | 2,571,700 |
| 2026-08-07 | 4.460 | 4.650 | 4.450 | 4.490 | 4.490 | 2,635,400 |
| 2026-08-06 | 4.350 | 4.500 | 4.290 | 4.370 | 4.370 | 2,720,400 |
| 2026-08-05 | 4.250 | 4.370 | 4.220 | 4.330 | 4.330 | 2,962,600 |
| 2026-08-04 | 4.100 | 4.260 | 4.100 | 4.200 | 4.200 | 3,298,300 |
| 2026-07-31 | 4.120 | 4.160 | 3.870 | 3.950 | 3.950 | 8,363,400 |
| 2026-07-30 | 3.900 | 4.100 | 3.840 | 4.080 | 4.080 | 4,133,800 |
| 2026-07-29 | 3.870 | 3.880 | 3.680 | 3.790 | 3.790 | 3,589,100 |
| 2026-07-28 | 4.070 | 4.080 | 3.820 | 3.900 | 3.900 | 3,895,400 |
| 2026-07-27 | 4.190 | 4.330 | 4.050 | 4.110 | 4.110 | 5,380,700 |
| 2026-07-24 | 4.370 | 4.370 | 4.100 | 4.100 | 4.100 | 3,122,500 |
| 2026-07-23 | 4.230 | 4.380 | 4.230 | 4.340 | 4.340 | 1,886,300 |
Page 1 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.