Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 3.710
-0.010 (-0.27%)
Sep 25, 2026, 3:14 PM GMT
LON:0URY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -0.27% | 122 |
| Sep 24, 2026 | 3.91 | 3.91 | 3.72 | 3.72 | 3.72 | -7.46% | 198,072 |
| Sep 23, 2026 | 4.09 | 4.10 | 4.02 | 4.02 | 4.02 | -2.66% | 65,486 |
| Sep 22, 2026 | 4.07 | 4.13 | 4.03 | 4.13 | 4.13 | 2.23% | 73,275 |
| Sep 21, 2026 | 4.05 | 4.10 | 3.97 | 4.04 | 4.04 | 1.00% | 71,625 |
| Sep 18, 2026 | 4.10 | 4.11 | 4.00 | 4.00 | 4.00 | -0.74% | 109,061 |
| Sep 17, 2026 | 4.04 | 4.06 | 3.99 | 4.03 | 4.03 | 1.77% | 52,435 |
| Sep 16, 2026 | 4.07 | 4.07 | 3.94 | 3.96 | 3.96 | 0.51% | 15,607 |
| Sep 15, 2026 | 4.04 | 4.06 | 3.94 | 3.94 | 3.94 | -1.87% | 113,071 |
| Sep 14, 2026 | 4.08 | 4.08 | 3.93 | 4.02 | 4.02 | -5.75% | 131,600 |
| Sep 11, 2026 | 4.53 | 4.53 | 4.26 | 4.26 | 4.26 | -4.80% | 39,623 |
| Sep 10, 2026 | 4.50 | 4.54 | 4.47 | 4.48 | 4.48 | -5.19% | 53,919 |
| Sep 9, 2026 | 4.58 | 4.74 | 4.58 | 4.72 | 4.72 | -0.53% | 34,467 |
| Sep 8, 2026 | 4.74 | 4.76 | 4.68 | 4.75 | 4.75 | 1.17% | 21,130 |
| Sep 4, 2026 | 4.67 | 4.74 | 4.67 | 4.69 | 4.69 | 1.52% | 26,566 |
| Sep 3, 2026 | 4.58 | 4.65 | 4.57 | 4.62 | 4.62 | 4.17% | 67,423 |
| Sep 2, 2026 | 4.48 | 4.56 | 4.44 | 4.44 | 4.44 | -2.21% | 57,169 |
| Sep 1, 2026 | 4.60 | 4.60 | 4.53 | 4.54 | 4.54 | -3.51% | 64,414 |
| Aug 31, 2026 | 4.71 | 4.71 | 4.63 | 4.70 | 4.70 | -1.36% | 28,915 |
| Aug 28, 2026 | 5.08 | 5.13 | 4.77 | 4.77 | 4.77 | -6.39% | 101,694 |
| Aug 27, 2026 | 5.09 | 5.12 | 5.06 | 5.09 | 5.09 | 1.39% | 45,026 |
| Aug 26, 2026 | 5.14 | 5.30 | 5.02 | 5.02 | 5.02 | -4.92% | 140,154 |
| Aug 25, 2026 | 4.92 | 5.28 | 4.90 | 5.28 | 5.28 | 7.54% | 138,526 |
| Aug 24, 2026 | 4.79 | 4.94 | 4.79 | 4.91 | 4.91 | 1.24% | 124,794 |
| Aug 21, 2026 | 4.41 | 4.85 | 4.41 | 4.85 | 4.85 | 13.05% | 231,471 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | -2.50% | 28,713 |
| Aug 19, 2026 | 4.44 | 4.50 | 4.40 | 4.40 | 4.40 | 2.09% | 66,612 |
| Aug 18, 2026 | 4.34 | 4.34 | 4.23 | 4.31 | 4.31 | -2.71% | 97,418 |
| Aug 17, 2026 | 4.51 | 4.52 | 4.30 | 4.43 | 4.43 | -2.64% | 85,487 |
| Aug 14, 2026 | 4.53 | 4.58 | 4.51 | 4.55 | 4.55 | -0.87% | 19,011 |
| Aug 13, 2026 | 4.54 | 4.61 | 4.52 | 4.59 | 4.59 | -0.86% | 25,392 |
| Aug 12, 2026 | 4.67 | 4.70 | 4.59 | 4.63 | 4.63 | 0.22% | 49,304 |
| Aug 11, 2026 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | 2.21% | 28,582 |
| Aug 10, 2026 | 4.55 | 4.55 | 4.49 | 4.52 | 4.52 | 0.44% | 133,239 |
| Aug 7, 2026 | 4.46 | 4.60 | 4.45 | 4.50 | 4.50 | 2.27% | 87,024 |
| Aug 6, 2026 | 4.35 | 4.48 | 4.32 | 4.40 | 4.40 | 2.56% | 84,048 |
| Aug 5, 2026 | 4.26 | 4.32 | 4.22 | 4.29 | 4.29 | 1.30% | 61,248 |
| Aug 4, 2026 | 4.10 | 4.25 | 4.10 | 4.24 | 4.24 | 6.68% | 69,774 |
| Jul 31, 2026 | 4.16 | 4.16 | 3.92 | 3.97 | 3.97 | -1.24% | 15,967 |
| Jul 30, 2026 | 3.91 | 4.03 | 3.90 | 4.02 | 4.02 | 5.79% | 46,572 |
| Jul 29, 2026 | 3.87 | 3.88 | 3.73 | 3.80 | 3.80 | -3.31% | 104,320 |
| Jul 28, 2026 | 4.08 | 4.08 | 3.83 | 3.93 | 3.93 | -5.07% | 67,251 |
| Jul 27, 2026 | 4.19 | 4.30 | 4.12 | 4.14 | 4.14 | -0.96% | 46,814 |
| Jul 24, 2026 | 4.37 | 4.37 | 4.15 | 4.18 | 4.18 | -3.46% | 19,225 |
| Jul 23, 2026 | 4.25 | 4.36 | 4.22 | 4.33 | 4.33 | -0.23% | 35,987 |
| Jul 22, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 3.83% | 50,850 |
| Jul 21, 2026 | 4.06 | 4.20 | 4.06 | 4.18 | 4.18 | 5.03% | 55,458 |
| Jul 20, 2026 | 4.01 | 4.01 | 3.96 | 3.98 | 3.98 | -0.87% | 21,713 |
| Jul 17, 2026 | 3.97 | 4.02 | 3.88 | 4.02 | 4.02 | -0.99% | 54,663 |
| Jul 16, 2026 | 4.29 | 4.29 | 4.06 | 4.06 | 4.06 | -5.81% | 102,344 |