Denison Mines Corp. (FRA:IUQ)
Germany · Delayed Price · Currency is EUR 3.580
+0.280 (8.48%)
At close: Feb 20, 2026
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 8.48% | 596 |
| Feb 19, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.84% | 6,000 |
| Feb 18, 2026 | 3.17 | 3.33 | 3.13 | 3.33 | 3.33 | 3.42% | 2,821 |
| Feb 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.19% | - |
| Feb 16, 2026 | 3.14 | 3.30 | 3.14 | 3.22 | 3.22 | -0.06% | 5,850 |
| Feb 13, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.19% | 2,900 |
| Feb 12, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | 2.93% | 2,500 |
| Feb 11, 2026 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -2.67% | 5,617 |
| Feb 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.40% | - |
| Feb 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.76% | 740 |
| Feb 6, 2026 | 2.84 | 3.07 | 2.84 | 3.07 | 3.07 | 3.93% | 3,600 |
| Feb 5, 2026 | 3.08 | 3.08 | 2.90 | 2.95 | 2.95 | -4.65% | 22,037 |
| Feb 4, 2026 | 3.41 | 3.41 | 3.09 | 3.09 | 3.09 | -10.32% | 19,300 |
| Feb 3, 2026 | 3.19 | 3.45 | 3.19 | 3.45 | 3.45 | 6.61% | 17,550 |
| Feb 2, 2026 | 3.25 | 3.25 | 3.15 | 3.24 | 3.24 | -2.18% | 2,200 |
| Jan 30, 2026 | 3.45 | 3.51 | 3.31 | 3.31 | 3.31 | -6.24% | 19,724 |
| Jan 29, 2026 | 3.55 | 3.97 | 3.50 | 3.53 | 3.53 | 2.08% | 25,733 |
| Jan 28, 2026 | 3.28 | 3.48 | 3.28 | 3.46 | 3.46 | 10.77% | 700 |
| Jan 27, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | -5.11% | 16,700 |
| Jan 26, 2026 | 3.29 | 3.40 | 3.29 | 3.29 | 3.29 | -0.90% | 953 |
| Jan 23, 2026 | 3.32 | 3.43 | 3.32 | 3.32 | 3.32 | 0.24% | 3,310 |
| Jan 22, 2026 | 3.19 | 3.31 | 3.19 | 3.31 | 3.31 | 3.44% | 9,016 |
| Jan 21, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.83% | 4,103 |
| Jan 20, 2026 | 3.15 | 3.15 | 2.92 | 3.11 | 3.11 | 2.71% | 30,800 |
| Jan 19, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -5.19% | 5,000 |
| Jan 16, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 3.30% | 9,260 |
| Jan 15, 2026 | 2.94 | 3.09 | 2.90 | 3.09 | 3.09 | 3.55% | 7,582 |
| Jan 14, 2026 | 2.84 | 2.99 | 2.84 | 2.99 | 2.99 | 4.11% | 4,800 |
| Jan 13, 2026 | 2.84 | 3.02 | 2.84 | 2.87 | 2.87 | -2.18% | 5,744 |
| Jan 12, 2026 | 2.84 | 2.99 | 2.50 | 2.93 | 2.93 | -1.15% | 7,655 |
| Jan 9, 2026 | 2.81 | 2.97 | 2.81 | 2.97 | 2.97 | 5.47% | 300 |
| Jan 8, 2026 | 2.79 | 2.85 | 2.79 | 2.81 | 2.81 | 2.18% | 40,200 |
| Jan 7, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.71% | - |
| Jan 6, 2026 | 2.77 | 2.96 | 2.77 | 2.80 | 2.80 | 5.50% | 900 |
| Jan 5, 2026 | 2.51 | 2.66 | 2.46 | 2.66 | 2.66 | 19.53% | 6,981 |
| Jan 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.33% | - |
| Dec 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.35% | - |
| Dec 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.40% | 2,500 |
| Dec 23, 2025 | 2.31 | 2.43 | 2.31 | 2.36 | 2.36 | -1.17% | 4,625 |
| Dec 22, 2025 | 2.33 | 2.39 | 2.33 | 2.39 | 2.39 | 2.66% | 1,050 |
| Dec 19, 2025 | 2.16 | 2.33 | 2.16 | 2.33 | 2.33 | 11.80% | 3,200 |
| Dec 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.84% | - |
| Dec 17, 2025 | 2.18 | 2.18 | 1.97 | 1.97 | 1.97 | -9.68% | 200 |
| Dec 16, 2025 | 2.11 | 2.18 | 2.03 | 2.18 | 2.18 | -3.71% | 125,650 |
| Dec 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.33% | 86 |
| Dec 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.26% | - |
| Dec 11, 2025 | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | 10.04% | 100 |
| Dec 10, 2025 | 2.32 | 2.32 | 2.11 | 2.11 | 2.11 | -8.57% | 700 |
| Dec 9, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.35% | - |
| Dec 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.93% | - |