Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 3.635
+0.095 (2.68%)
Dec 17, 2025, 2:32 PM BST
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.14% | 41,814 |
| Nov 28, 2025 | 3.61 | 3.63 | 3.59 | 3.60 | 3.60 | 0.70% | 54,908 |
| Nov 26, 2025 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 4.38% | 89,975 |
| Nov 25, 2025 | 3.34 | 3.43 | 3.32 | 3.43 | 3.43 | 5.22% | 57,384 |
| Nov 24, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.56% | 74,449 |
| Nov 21, 2025 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | -4.19% | 361,089 |
| Nov 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.49% | 24,786 |
| Nov 19, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.71% | 98,930 |
| Nov 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -4.20% | 55,808 |
| Nov 17, 2025 | 3.47 | 3.47 | 3.44 | 3.46 | 3.46 | -2.26% | 32,059 |
| Nov 14, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | -0.42% | 50,248 |
| Nov 13, 2025 | 3.64 | 3.64 | 3.54 | 3.55 | 3.55 | -0.98% | 101,630 |
| Nov 12, 2025 | 3.66 | 3.67 | 3.59 | 3.59 | 3.59 | - | 36,692 |
| Nov 11, 2025 | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | -2.58% | 16,859 |
| Nov 10, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 5.60% | 58,177 |
| Nov 7, 2025 | 3.46 | 3.49 | 3.43 | 3.49 | 3.49 | -5.04% | 142,925 |
| Nov 6, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.65% | 103,163 |
| Nov 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.56% | 60,895 |
| Nov 4, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -5.84% | 108,981 |
| Nov 3, 2025 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | -6.26% | 88,442 |
| Oct 31, 2025 | 4.55 | 4.58 | 4.44 | 4.48 | 4.48 | -0.11% | 51,180 |
| Oct 30, 2025 | 4.36 | 4.48 | 4.33 | 4.48 | 4.48 | 1.01% | 86,847 |
| Oct 29, 2025 | 4.34 | 4.44 | 4.23 | 4.44 | 4.44 | 2.42% | 71,130 |
| Oct 28, 2025 | 4.17 | 4.34 | 4.17 | 4.33 | 4.33 | 10.46% | 135,593 |
| Oct 27, 2025 | 3.84 | 3.92 | 3.81 | 3.92 | 3.92 | 0.38% | 41,252 |
| Oct 24, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.83% | 54,886 |
| Oct 23, 2025 | 3.79 | 3.89 | 3.79 | 3.84 | 3.84 | 3.51% | 47,954 |
| Oct 22, 2025 | 3.81 | 3.82 | 3.71 | 3.71 | 3.71 | -2.50% | 58,649 |
| Oct 21, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -6.98% | 126,044 |
| Oct 20, 2025 | 4.04 | 4.09 | 4.00 | 4.09 | 4.09 | 0.25% | 85,406 |
| Oct 17, 2025 | 4.06 | 4.27 | 4.04 | 4.08 | 4.08 | -7.70% | 196,740 |
| Oct 16, 2025 | 4.63 | 4.79 | 4.41 | 4.42 | 4.42 | 0.91% | 599,211 |
| Oct 15, 2025 | 4.62 | 4.70 | 4.35 | 4.38 | 4.38 | -3.74% | 225,513 |
| Oct 14, 2025 | 4.18 | 4.60 | 4.18 | 4.55 | 4.55 | 9.52% | 240,589 |
| Oct 10, 2025 | 3.98 | 4.26 | 3.98 | 4.15 | 4.15 | 3.23% | 200,008 |
| Oct 9, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | 0.12% | 150,425 |
| Oct 8, 2025 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | 1.26% | 129,586 |
| Oct 7, 2025 | 4.02 | 4.09 | 3.97 | 3.97 | 3.97 | 0.25% | 155,491 |
| Oct 6, 2025 | 4.09 | 4.09 | 3.96 | 3.96 | 3.96 | 0.51% | 207,777 |