Denison Mines Corp. (LON:0URY)
London · Delayed Price · Currency is GBP · Price in CAD 4.670
+0.050 (1.08%)
Aug 12, 2026, 4:20 PM GMT
LON:0URY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 270 |
| 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 |
| Jul 15, 2026 | 4.49 | 4.52 | 4.26 | 4.31 | 4.31 | -3.48% | 52,316 |
| Jul 14, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 3.72% | 23,829 |
| Jul 13, 2026 | 4.51 | 4.54 | 4.30 | 4.30 | 4.30 | -5.70% | 52,724 |
| Jul 10, 2026 | 4.52 | 4.58 | 4.51 | 4.56 | 4.56 | 1.33% | 57,552 |
| Jul 9, 2026 | 4.44 | 4.53 | 4.44 | 4.50 | 4.50 | 2.74% | 68,096 |
| Jul 8, 2026 | 4.36 | 4.52 | 4.25 | 4.38 | 4.38 | -3.10% | 111,854 |
| Jul 7, 2026 | 4.59 | 4.59 | 4.43 | 4.52 | 4.52 | -1.95% | 105,104 |
| Jul 6, 2026 | 4.55 | 4.76 | 4.54 | 4.61 | 4.61 | 0.44% | 61,275 |
| Jul 3, 2026 | 4.54 | 4.60 | 4.54 | 4.59 | 4.59 | 2.91% | 33 |
| Jul 2, 2026 | 4.45 | 4.62 | 4.43 | 4.46 | 4.46 | 2.53% | 79,241 |
| Jun 30, 2026 | 4.40 | 4.41 | 4.28 | 4.35 | 4.35 | -0.46% | 46,895 |
| Jun 29, 2026 | 4.38 | 4.40 | 4.28 | 4.37 | 4.37 | -1.13% | 32,440 |
| Jun 26, 2026 | 4.34 | 4.46 | 4.28 | 4.42 | 4.42 | -0.45% | 52,190 |
| Jun 25, 2026 | 4.55 | 4.63 | 4.41 | 4.44 | 4.44 | -1.33% | 25,035 |
| Jun 24, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -3.64% | 62,398 |
| Jun 23, 2026 | 4.48 | 4.72 | 4.47 | 4.67 | 4.67 | -0.53% | 35,460 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.65 | 4.70 | 4.70 | 0.11% | 60,639 |
| Jun 19, 2026 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 0.64% | 163 |
| Jun 18, 2026 | 4.76 | 4.79 | 4.63 | 4.66 | 4.66 | -2.51% | 48,318 |
| Jun 17, 2026 | 4.69 | 4.83 | 4.69 | 4.78 | 4.78 | 0.42% | 19,482 |
| Jun 16, 2026 | 4.67 | 4.81 | 4.64 | 4.76 | 4.76 | 0.63% | 36,377 |
| Jun 15, 2026 | 4.52 | 4.73 | 4.43 | 4.73 | 4.73 | 9.24% | 59,076 |
| 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 | - | 46,409 |
| 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 |