Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 4.940
-0.090 (-1.79%)
May 13, 2026, 4:24 PM GMT
LON:0URY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 4.67 | 4.96 | 4.67 | 4.96 | 4.96 | 7.83% | 114,577 |
| Mar 30, 2026 | 4.85 | 4.85 | 4.59 | 4.60 | 4.60 | -3.56% | 50,421 |
| Mar 27, 2026 | 4.61 | 4.81 | 4.61 | 4.77 | 4.77 | 2.14% | 104,724 |
| Mar 26, 2026 | 4.84 | 4.85 | 4.57 | 4.67 | 4.67 | -4.60% | 119,119 |
| Mar 25, 2026 | 5.00 | 5.04 | 4.90 | 4.90 | 4.90 | 3.27% | 83,590 |
| Mar 24, 2026 | 4.68 | 4.82 | 4.67 | 4.74 | 4.74 | - | 26,578 |
| Mar 23, 2026 | 4.59 | 4.78 | 4.57 | 4.74 | 4.74 | 4.64% | 560,134 |
| Mar 20, 2026 | 4.80 | 4.82 | 4.49 | 4.53 | 4.53 | -6.11% | 58,816 |
| Mar 19, 2026 | 4.82 | 4.84 | 4.65 | 4.83 | 4.83 | -2.62% | 110,110 |
| Mar 18, 2026 | 5.05 | 5.06 | 4.95 | 4.96 | 4.96 | -3.22% | 43,488 |
| Mar 17, 2026 | 5.04 | 5.21 | 5.01 | 5.12 | 5.12 | 2.50% | 32,833 |
| Mar 16, 2026 | 5.27 | 5.27 | 4.91 | 5.00 | 5.00 | -4.68% | 69,373 |
| Mar 13, 2026 | 5.53 | 5.58 | 5.19 | 5.24 | 5.24 | -5.42% | 107,650 |
| Mar 12, 2026 | 5.38 | 5.54 | 5.25 | 5.54 | 5.54 | 4.33% | 90,309 |
| Mar 11, 2026 | 5.45 | 5.49 | 5.31 | 5.31 | 5.31 | -3.10% | 31,497 |
| Mar 10, 2026 | 5.25 | 5.62 | 5.23 | 5.48 | 5.48 | 7.56% | 76,547 |
| Mar 9, 2026 | 4.85 | 5.10 | 4.85 | 5.10 | 5.10 | -0.68% | 154,747 |
| Mar 6, 2026 | 5.15 | 5.24 | 5.06 | 5.13 | 5.13 | -1.35% | 75,562 |
| Mar 5, 2026 | 5.56 | 5.59 | 5.20 | 5.20 | 5.20 | -7.56% | 135,250 |
| Mar 4, 2026 | 5.55 | 5.63 | 5.43 | 5.63 | 5.63 | 0.99% | 47,210 |
| Mar 3, 2026 | 5.75 | 5.78 | 5.36 | 5.57 | 5.57 | -5.59% | 255,047 |