Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 4.435
+0.105 (2.42%)
At close: Oct 29, 2025
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 3.01% | 97,385 |
| Oct 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.39% | 69,950 |
| Oct 1, 2025 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | -1.68% | 139,470 |
| Sep 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | 76,152 |
| Sep 29, 2025 | 3.89 | 3.89 | 3.86 | 3.89 | 3.89 | -1.39% | 147,984 |
| Sep 26, 2025 | 3.98 | 3.98 | 3.93 | 3.95 | 3.95 | -0.13% | 52,408 |
| Sep 25, 2025 | 3.70 | 3.95 | 3.69 | 3.95 | 3.95 | 2.07% | 186,626 |
| Sep 24, 2025 | 3.92 | 4.02 | 3.87 | 3.87 | 3.87 | -0.90% | 156,290 |
| Sep 23, 2025 | 4.03 | 4.03 | 3.90 | 3.91 | 3.91 | 1.96% | 320,976 |
| Sep 22, 2025 | 3.70 | 3.83 | 3.70 | 3.83 | 3.83 | 2.00% | 168,901 |
| Sep 19, 2025 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | 8.21% | 131,722 |
| Sep 18, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.14% | 38,279 |
| 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 |