Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 4.800
+0.130 (2.78%)
At close: Mar 27, 2026
LON:0URY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.61 | 4.81 | 4.61 | 4.77 | 4.77 | 2.14% | 104,724 |
| Mar 26, 2026 | 4.84 | 4.85 | 4.57 | 4.67 | 4.67 | -4.60% | 119,119 |
| Mar 25, 2026 | 5.00 | 5.04 | 4.90 | 4.90 | 4.90 | 3.27% | 83,590 |
| Mar 24, 2026 | 4.68 | 4.82 | 4.67 | 4.74 | 4.74 | - | 26,578 |
| Mar 23, 2026 | 4.59 | 4.78 | 4.57 | 4.74 | 4.74 | 4.64% | 560,134 |
| Mar 20, 2026 | 4.80 | 4.82 | 4.49 | 4.53 | 4.53 | -6.11% | 58,816 |
| Mar 19, 2026 | 4.82 | 4.84 | 4.65 | 4.83 | 4.83 | -2.62% | 110,110 |
| Mar 18, 2026 | 5.05 | 5.06 | 4.95 | 4.96 | 4.96 | -3.22% | 43,488 |
| Mar 17, 2026 | 5.04 | 5.21 | 5.01 | 5.12 | 5.12 | 2.50% | 32,833 |
| Mar 16, 2026 | 5.27 | 5.27 | 4.91 | 5.00 | 5.00 | -4.68% | 69,373 |
| Mar 13, 2026 | 5.53 | 5.58 | 5.19 | 5.24 | 5.24 | -5.42% | 107,650 |
| Mar 12, 2026 | 5.38 | 5.54 | 5.25 | 5.54 | 5.54 | 4.33% | 90,309 |
| Mar 11, 2026 | 5.45 | 5.49 | 5.31 | 5.31 | 5.31 | -3.10% | 31,497 |
| Mar 10, 2026 | 5.25 | 5.62 | 5.23 | 5.48 | 5.48 | 7.56% | 76,547 |
| Mar 9, 2026 | 4.85 | 5.10 | 4.85 | 5.10 | 5.10 | -0.68% | 154,747 |
| Mar 6, 2026 | 5.15 | 5.24 | 5.06 | 5.13 | 5.13 | -1.35% | 75,562 |
| Mar 5, 2026 | 5.56 | 5.59 | 5.20 | 5.20 | 5.20 | -7.56% | 135,250 |
| Mar 4, 2026 | 5.55 | 5.63 | 5.43 | 5.63 | 5.63 | 0.99% | 47,210 |
| Mar 3, 2026 | 5.75 | 5.78 | 5.36 | 5.57 | 5.57 | -5.59% | 255,047 |
| Mar 2, 2026 | 5.60 | 5.90 | 5.58 | 5.90 | 5.90 | 5.17% | 85,980 |
| Feb 27, 2026 | 5.74 | 5.74 | 5.59 | 5.61 | 5.61 | -0.88% | 44,367 |
| Feb 26, 2026 | 5.78 | 5.80 | 5.60 | 5.66 | 5.66 | -4.07% | 47,570 |
| Feb 25, 2026 | 5.97 | 6.01 | 5.83 | 5.90 | 5.90 | 3.15% | 86,197 |
| Feb 24, 2026 | 5.72 | 5.77 | 5.58 | 5.72 | 5.72 | -0.69% | 70,024 |
| Feb 23, 2026 | 5.54 | 5.79 | 5.54 | 5.76 | 5.76 | 4.07% | 128,629 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.41 | 5.54 | 5.54 | 0.82% | 158,808 |
| Feb 19, 2026 | 5.36 | 5.55 | 5.36 | 5.49 | 5.49 | 1.29% | 87,105 |
| Feb 18, 2026 | 5.26 | 5.44 | 5.26 | 5.42 | 5.42 | 6.48% | 50,087 |
| Feb 17, 2026 | 5.12 | 5.15 | 4.90 | 5.09 | 5.09 | -2.49% | 56,562 |
| Feb 13, 2026 | 5.15 | 5.35 | 5.15 | 5.22 | 5.22 | 0.97% | 54,039 |
| Feb 12, 2026 | 5.38 | 5.38 | 5.17 | 5.17 | 5.17 | -2.45% | 51,707 |
| Feb 11, 2026 | 5.37 | 5.45 | 5.17 | 5.30 | 5.30 | 0.76% | 105,804 |
| Feb 10, 2026 | 5.37 | 5.37 | 5.24 | 5.26 | 5.26 | -1.87% | 112,022 |
| Feb 9, 2026 | 5.08 | 5.36 | 5.05 | 5.36 | 5.36 | 7.85% | 152,076 |
| Feb 6, 2026 | 4.86 | 4.97 | 4.72 | 4.97 | 4.97 | 3.97% | 113,291 |
| Feb 5, 2026 | 4.85 | 4.97 | 4.73 | 4.78 | 4.78 | -1.85% | 138,907 |
| Feb 4, 2026 | 5.59 | 5.59 | 4.86 | 4.87 | 4.87 | -9.98% | 282,927 |
| Feb 3, 2026 | 5.36 | 5.63 | 5.36 | 5.41 | 5.41 | 4.34% | 132,774 |
| Feb 2, 2026 | 5.20 | 5.43 | 5.12 | 5.19 | 5.19 | -4.16% | 231,090 |
| Jan 30, 2026 | 5.53 | 5.72 | 5.36 | 5.41 | 5.41 | -5.25% | 234,002 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.50 | 5.71 | 5.71 | 0.88% | 334,218 |
| Jan 28, 2026 | 5.42 | 5.73 | 5.40 | 5.66 | 5.66 | 5.60% | 375,306 |
| Jan 27, 2026 | 5.09 | 5.38 | 5.09 | 5.36 | 5.36 | 2.29% | 226,618 |
| Jan 26, 2026 | 5.53 | 5.53 | 5.15 | 5.24 | 5.24 | -1.04% | 130,813 |
| Jan 23, 2026 | 5.45 | 5.45 | 5.21 | 5.30 | 5.30 | -0.75% | 254,251 |
| Jan 22, 2026 | 5.29 | 5.35 | 5.27 | 5.34 | 5.34 | 4.61% | 186,955 |
| Jan 21, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | -1.07% | 61,371 |
| Jan 20, 2026 | 5.06 | 5.17 | 5.05 | 5.16 | 5.16 | -0.96% | 153,368 |
| Jan 19, 2026 | 5.05 | 5.21 | 5.05 | 5.21 | 5.21 | 2.26% | 17,908 |
| Jan 16, 2026 | 4.99 | 5.15 | 4.99 | 5.09 | 5.09 | 2.83% | 201,763 |