Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 3.450
+0.060 (1.77%)
At close: Sep 16, 2025
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.72% | 66,580 |
| Sep 16, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 1.77% | 82,927 |
| Sep 15, 2025 | 3.27 | 3.39 | 3.27 | 3.39 | 3.39 | 2.26% | 190,727 |
| Sep 12, 2025 | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -2.50% | 58,474 |
| Sep 11, 2025 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | -0.15% | 83,357 |
| Sep 10, 2025 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | 1.79% | 80,797 |
| Sep 9, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 2.29% | 80,981 |
| Sep 8, 2025 | 3.23 | 3.31 | 3.23 | 3.27 | 3.27 | 2.51% | 67,848 |
| Sep 5, 2025 | 3.20 | 3.20 | 3.11 | 3.19 | 3.19 | 1.92% | 101,343 |
| Sep 4, 2025 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -1.73% | 86,048 |
| Sep 3, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 2.91% | 73,759 |
| Sep 2, 2025 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | -1.59% | 71,428 |
| Aug 29, 2025 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | 4.31% | 84,415 |
| Aug 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | 48,328 |
| Aug 27, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.99% | 70,371 |
| Aug 26, 2025 | 2.87 | 3.09 | 2.87 | 3.04 | 3.04 | 5.02% | 150,215 |
| Aug 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.69% | 15,617 |
| Aug 22, 2025 | 2.79 | 2.91 | 2.79 | 2.91 | 2.91 | 8.79% | 134,373 |
| Aug 21, 2025 | 2.67 | 2.69 | 2.67 | 2.68 | 2.68 | -1.11% | 59,850 |
| Aug 19, 2025 | 2.88 | 2.88 | 2.68 | 2.71 | 2.71 | -4.25% | 72,652 |
| Aug 18, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.70% | 32,413 |
| Aug 14, 2025 | 2.84 | 2.85 | 2.81 | 2.85 | 2.85 | 2.52% | 108,199 |
| Aug 13, 2025 | 2.78 | 2.78 | 2.75 | 2.78 | 2.78 | -6.47% | 93,988 |
| Aug 12, 2025 | 2.97 | 2.98 | 2.97 | 2.97 | 2.97 | 1.44% | 16,134 |
| Aug 11, 2025 | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | -2.34% | 54,433 |
| Aug 8, 2025 | 3.15 | 3.20 | 3.00 | 3.00 | 3.00 | -3.39% | 141,427 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 34,074 |
| Aug 6, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | 4.16% | 57,612 |
| Aug 5, 2025 | 2.92 | 3.03 | 2.92 | 3.01 | 3.01 | 8.29% | 93,903 |
| Aug 1, 2025 | 2.71 | 2.80 | 2.69 | 2.78 | 2.78 | -6.72% | 147,098 |
| Jul 29, 2025 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.34% | 38,320 |
| Jul 28, 2025 | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.33% | 68,374 |
| Jul 25, 2025 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -2.28% | 59,186 |
| Jul 24, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 5.69% | 86,731 |
| Jul 23, 2025 | 3.01 | 3.01 | 2.90 | 2.90 | 2.90 | -0.17% | 140,026 |
| Jul 22, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.51% | 111,383 |
| Jul 21, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.17% | 110,918 |
| Jul 18, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | -0.17% | 121,997 |
| Jul 17, 2025 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 7.13% | 142,686 |
| Jul 16, 2025 | 2.66 | 2.74 | 2.65 | 2.74 | 2.74 | 9.18% | 142,608 |
| Jul 15, 2025 | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | 2.04% | 63,569 |
| Jul 14, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 5.14% | 242,265 |
| Jul 9, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.89% | 150,638 |
| Jul 8, 2025 | 2.44 | 2.44 | 2.34 | 2.38 | 2.38 | -3.84% | 107,667 |
| Jul 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.41% | 98,269 |
| Jul 3, 2025 | 2.45 | 2.47 | 2.44 | 2.47 | 2.47 | 0.20% | 25,008 |
| Jul 2, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 0.41% | 51,346 |
| Jun 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.81% | 75,967 |
| Jun 27, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.61% | 41,053 |
| Jun 26, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.51% | 95,969 |