Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 5.17
-0.13 (-2.45%)
Feb 12, 2026, 4:54 PM GMT
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.38 | 5.38 | 5.17 | 5.17 | 5.17 | -2.45% | 1,521 |
| 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 |
| Jan 15, 2026 | 4.93 | 5.03 | 4.93 | 4.95 | 4.95 | 1.43% | 361,266 |
| Jan 14, 2026 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 3.50% | 57,691 |
| Jan 13, 2026 | 4.73 | 4.73 | 4.68 | 4.72 | 4.72 | 1.51% | 48,869 |
| Jan 12, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 0.76% | 151,091 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.60 | 4.61 | 4.61 | 1.21% | 247,306 |
| Jan 8, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.22% | 59,411 |
| Jan 7, 2026 | 4.47 | 4.57 | 4.47 | 4.57 | 4.57 | 1.83% | 195,077 |
| Jan 6, 2026 | 4.52 | 4.57 | 4.45 | 4.48 | 4.48 | 1.54% | 129,487 |
| Jan 5, 2026 | 4.30 | 4.42 | 4.20 | 4.42 | 4.42 | 6.51% | 171,184 |
| Jan 2, 2026 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 13.10% | 216,957 |
| Dec 31, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.14% | 9,779 |
| Dec 30, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | -2.13% | 41,817 |
| Dec 29, 2025 | 3.65 | 3.79 | 3.63 | 3.75 | 3.75 | -0.66% | 80,978 |
| Dec 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.33% | 10,402 |
| Dec 23, 2025 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -1.02% | 405,081 |
| Dec 22, 2025 | 3.82 | 3.93 | 3.82 | 3.91 | 3.91 | 1.69% | 250,036 |
| Dec 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 9.40% | 209,725 |
| Dec 18, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | 1.45% | 35,944 |
| Dec 17, 2025 | 3.58 | 3.64 | 3.46 | 3.46 | 3.46 | -2.26% | 27,093 |
| Dec 16, 2025 | 3.45 | 3.54 | 3.45 | 3.54 | 3.54 | -1.12% | 30,946 |
| Dec 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.85% | 83,686 |
| Dec 12, 2025 | 3.76 | 3.77 | 3.52 | 3.52 | 3.52 | -8.22% | 153,518 |
| Dec 11, 2025 | 3.72 | 3.86 | 3.72 | 3.83 | 3.83 | 4.08% | 200,880 |
| Dec 10, 2025 | 3.62 | 3.68 | 3.60 | 3.68 | 3.68 | -2.26% | 181,071 |
| Dec 9, 2025 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | 0.27% | 230,494 |
| Dec 8, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -0.66% | 21,724 |
| Dec 5, 2025 | 3.87 | 3.90 | 3.78 | 3.78 | 3.78 | -4.18% | 125,080 |
| Dec 4, 2025 | 3.80 | 3.97 | 3.80 | 3.95 | 3.95 | 7.49% | 42,988 |
| Dec 3, 2025 | 3.66 | 3.67 | 3.60 | 3.67 | 3.67 | 2.09% | 104,206 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 118,366 |