Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 4.330
+0.140 (3.34%)
Jun 12, 2026, 5:20 PM GMT
LON:0URY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.23 | 4.37 | 4.22 | 4.33 | 4.33 | 3.34% | 154,718 |
| Jun 11, 2026 | 4.03 | 4.19 | 4.02 | 4.19 | 4.19 | 5.14% | 53,515 |
| Jun 10, 2026 | 4.05 | 4.07 | 3.98 | 3.99 | 3.99 | -1.24% | 84,663 |
| Jun 9, 2026 | 4.36 | 4.36 | 3.95 | 4.04 | 4.04 | -7.24% | 140,588 |
| Jun 8, 2026 | 4.31 | 4.37 | 4.26 | 4.35 | 4.35 | 1.64% | 104,936 |
| Jun 5, 2026 | 4.61 | 4.64 | 4.28 | 4.28 | 4.28 | -9.89% | 154,434 |
| Jun 4, 2026 | 4.72 | 4.75 | 4.66 | 4.75 | 4.75 | - | 237 |
| Jun 3, 2026 | 5.03 | 5.03 | 4.68 | 4.75 | 4.75 | -4.62% | 129,693 |
| Jun 2, 2026 | 4.76 | 5.06 | 4.76 | 4.98 | 4.98 | 4.62% | 616,897 |
| Jun 1, 2026 | 4.74 | 4.76 | 4.63 | 4.76 | 4.76 | - | 94,374 |
| May 29, 2026 | 4.71 | 4.76 | 4.60 | 4.76 | 4.76 | 0.42% | 125,927 |
| May 28, 2026 | 4.67 | 4.75 | 4.62 | 4.74 | 4.74 | 0.64% | 62,401 |
| May 27, 2026 | 4.64 | 4.74 | 4.57 | 4.71 | 4.71 | 2.61% | 48,090 |
| May 26, 2026 | 4.59 | 4.63 | 4.56 | 4.59 | 4.59 | 1.10% | 175,337 |
| May 25, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 0.44% | 452 |
| May 22, 2026 | 4.48 | 4.52 | 4.44 | 4.52 | 4.52 | 1.57% | 44,478 |
| May 21, 2026 | 4.34 | 4.45 | 4.33 | 4.45 | 4.45 | 2.06% | 50,001 |
| May 20, 2026 | 4.40 | 4.40 | 4.30 | 4.36 | 4.36 | 0.93% | 56,864 |
| May 19, 2026 | 4.45 | 4.51 | 4.27 | 4.32 | 4.32 | -4.64% | 108,622 |
| May 15, 2026 | 4.78 | 4.78 | 4.49 | 4.53 | 4.53 | -5.03% | 86,217 |
| May 14, 2026 | 4.94 | 4.95 | 4.66 | 4.77 | 4.77 | -2.65% | 346,164 |
| May 13, 2026 | 5.09 | 5.09 | 4.83 | 4.90 | 4.90 | -2.58% | 139,288 |
| May 12, 2026 | 5.19 | 5.20 | 4.89 | 5.03 | 5.03 | -4.01% | 112,965 |
| May 11, 2026 | 5.13 | 5.24 | 5.08 | 5.24 | 5.24 | 1.55% | 113,493 |
| May 8, 2026 | 5.12 | 5.19 | 5.07 | 5.16 | 5.16 | 1.18% | 65,645 |
| May 7, 2026 | 5.29 | 5.41 | 5.04 | 5.10 | 5.10 | -2.49% | 217,898 |
| May 6, 2026 | 4.94 | 5.23 | 4.91 | 5.23 | 5.23 | 7.17% | 253,284 |
| May 5, 2026 | 5.15 | 5.20 | 4.87 | 4.88 | 4.88 | -4.31% | 80,109 |
| May 4, 2026 | 5.13 | 5.17 | 5.07 | 5.10 | 5.10 | 0.39% | 78,179 |
| May 1, 2026 | 5.20 | 5.20 | 5.00 | 5.08 | 5.08 | -0.59% | 135,492 |
| Apr 30, 2026 | 4.97 | 5.12 | 4.97 | 5.11 | 5.11 | 3.44% | 58,154 |
| Apr 29, 2026 | 5.14 | 5.14 | 4.93 | 4.94 | 4.94 | -3.89% | 101,278 |
| Apr 28, 2026 | 5.26 | 5.26 | 5.03 | 5.14 | 5.14 | -1.91% | 103,980 |
| Apr 27, 2026 | 5.23 | 5.27 | 5.17 | 5.24 | 5.24 | 0.77% | 40,321 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -2.80% | 113,911 |
| Apr 23, 2026 | 5.45 | 5.70 | 5.23 | 5.35 | 5.35 | -1.11% | 182,699 |
| Apr 22, 2026 | 5.27 | 5.44 | 5.27 | 5.41 | 5.41 | 4.24% | 110,482 |
| Apr 21, 2026 | 5.41 | 5.41 | 5.16 | 5.19 | 5.19 | -2.63% | 89,136 |
| Apr 20, 2026 | 5.25 | 5.40 | 5.19 | 5.33 | 5.33 | -0.56% | 87,933 |
| Apr 17, 2026 | 5.47 | 5.53 | 5.30 | 5.36 | 5.36 | -1.47% | 193,476 |
| Apr 16, 2026 | 5.43 | 5.50 | 5.40 | 5.44 | 5.44 | 1.12% | 184,403 |
| Apr 15, 2026 | 5.23 | 5.50 | 5.21 | 5.38 | 5.38 | 4.67% | 165,467 |
| Apr 14, 2026 | 5.20 | 5.27 | 5.14 | 5.14 | 5.14 | 0.59% | 113,596 |
| Apr 13, 2026 | 4.91 | 5.14 | 4.81 | 5.11 | 5.11 | 3.02% | 118,843 |
| Apr 10, 2026 | 4.94 | 5.04 | 4.93 | 4.96 | 4.96 | 0.30% | 69,168 |
| Apr 9, 2026 | 4.89 | 4.95 | 4.83 | 4.95 | 4.95 | 1.33% | 229,746 |
| Apr 8, 2026 | 5.17 | 5.17 | 4.74 | 4.88 | 4.88 | - | 192,880 |
| Apr 7, 2026 | 5.01 | 5.02 | 4.83 | 4.88 | 4.88 | -3.37% | 26,016 |
| Apr 2, 2026 | 4.88 | 5.14 | 4.86 | 5.05 | 5.05 | -0.98% | 82,851 |
| Apr 1, 2026 | 5.01 | 5.31 | 5.01 | 5.10 | 5.10 | 2.82% | 132,800 |