Skip to main content
logo
Denison Mines Corp. (FRA:IUQ)
Germany flag Germany · Delayed Price · Currency is EUR
2.968
+0.154 (5.47%)
At close: Jan 9, 2026

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262.812.972.812.972.975.47%300
Jan 8, 20262.792.852.792.812.812.18%40,200
Jan 7, 20262.752.752.752.752.75-1.71%-
Jan 6, 20262.772.962.772.802.805.50%900
Jan 5, 20262.512.662.462.662.6619.53%6,981
Jan 2, 20262.222.222.222.222.22-1.33%-
Dec 30, 20252.252.252.252.252.25-0.35%-
Dec 29, 20252.262.262.262.262.26-4.40%2,500
Dec 23, 20252.312.432.312.362.36-1.17%4,625
Dec 22, 20252.332.392.332.392.392.66%1,050
Dec 19, 20252.162.332.162.332.3311.80%3,200
Dec 18, 20252.082.082.082.082.085.84%-
Dec 17, 20252.182.181.971.971.97-9.68%200
Dec 16, 20252.112.182.032.182.18-3.71%125,650
Dec 15, 20252.262.262.262.262.26-2.33%86
Dec 12, 20252.322.322.322.322.32-0.26%-
Dec 11, 20252.242.322.242.322.3210.04%100
Dec 10, 20252.322.322.112.112.11-8.57%700
Dec 9, 20252.312.312.312.312.31-0.35%-
Dec 8, 20252.322.322.322.322.32-2.93%-
Dec 5, 20252.392.492.392.392.39-0.08%4,500
Dec 4, 20252.292.392.242.392.399.33%19,376
Dec 3, 20252.192.192.192.192.192.63%-
Dec 2, 20252.132.132.132.132.135.97%28
Dec 1, 20252.182.182.012.012.01-6.16%2,250
Nov 28, 20252.142.142.142.142.14-2.01%-
Nov 27, 20252.192.192.192.192.191.02%-
Nov 26, 20252.092.172.092.162.168.69%3,201
Nov 25, 20251.991.991.991.991.99-1.63%-
Nov 24, 20251.962.021.962.022.021.10%600
Nov 21, 20251.962.001.802.002.00-500
Nov 20, 20252.112.112.002.002.00-5.30%8,000
Nov 19, 20252.032.112.032.112.111.34%1,700
Nov 18, 20252.012.092.012.092.09-0.67%2,000
Nov 17, 20252.122.122.102.102.10-1.87%200
Nov 14, 20252.102.142.102.142.140.56%6,403
Nov 13, 20252.142.252.002.132.13-6.67%2,750
Nov 12, 20252.202.282.202.282.28-0.87%410
Nov 11, 20252.242.302.242.302.30-0.09%500
Nov 10, 20252.292.412.252.302.307.37%14,758
Nov 7, 20252.102.142.102.142.14-5.55%2,750
Nov 6, 20252.292.342.272.272.27-2.99%1,730
Nov 5, 20252.342.392.022.342.34-1.52%4,748
Nov 4, 20252.432.502.382.382.38-12.78%38,764
Nov 3, 20252.702.722.702.722.72-0.73%85
Oct 31, 20252.732.822.702.742.74-2.00%8,800
Oct 30, 20252.672.802.672.802.802.26%15,653
Oct 29, 20252.612.752.602.742.741.56%125,230
Oct 28, 20252.342.762.342.702.7012.52%17,183
Oct 27, 20252.382.492.382.402.400.67%11,432