Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 4.985
+0.035 (0.71%)
At close: Jan 16, 2026
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.99 | 5.15 | 4.99 | 5.03 | 5.03 | 1.66% | 14,100 |
| 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 |
| 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 |