Denison Mines Corp. (LON:0URY)
United Kingdom · Delayed Price · Currency is GBP · Price in CAD 3.160
-0.150 (-4.53%)
Nov 10, 2026, 4:16 PM GMT
LON:0URY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -4.53% | 566 |
| Nov 9, 2026 | 3.16 | 3.33 | 3.16 | 3.31 | 3.31 | 10.33% | 112,340 |
| Nov 6, 2026 | 2.97 | 3.08 | 2.91 | 3.00 | 3.00 | 8.30% | 68,855 |
| Nov 5, 2026 | 2.96 | 2.96 | 2.75 | 2.77 | 2.77 | -5.46% | 129,337 |
| Nov 4, 2026 | 3.00 | 3.00 | 2.81 | 2.93 | 2.93 | -0.68% | 144,248 |
| Nov 3, 2026 | 2.99 | 3.02 | 2.95 | 2.95 | 2.95 | -1.67% | 162,053 |
| Nov 2, 2026 | 3.11 | 3.17 | 3.00 | 3.00 | 3.00 | -0.66% | 69,107 |
| Oct 30, 2026 | 3.24 | 3.24 | 3.02 | 3.02 | 3.02 | -7.93% | 108,001 |
| Oct 29, 2026 | 3.31 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 40,231 |
| Oct 28, 2026 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | 0.60% | 45,046 |
| Oct 27, 2026 | 3.17 | 3.31 | 3.15 | 3.31 | 3.31 | 8.17% | 99,552 |
| Oct 26, 2026 | 3.05 | 3.07 | 2.96 | 3.06 | 3.06 | 1.49% | 62,193 |
| Oct 23, 2026 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | -0.99% | 82,768 |
| Oct 22, 2026 | 3.17 | 3.19 | 3.05 | 3.05 | 3.05 | -6.60% | 143,754 |
| Oct 21, 2026 | 3.26 | 3.27 | 3.22 | 3.26 | 3.26 | 1.24% | 141,527 |
| Oct 20, 2026 | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | 0.31% | 192,709 |
| Oct 19, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | - | 22,974 |
| Oct 16, 2026 | 3.29 | 3.35 | 3.21 | 3.21 | 3.21 | -1.83% | 71,829 |
| Oct 15, 2026 | 3.03 | 3.34 | 2.99 | 3.27 | 3.27 | 5.83% | 129,770 |
| Oct 14, 2026 | 3.28 | 3.28 | 3.09 | 3.09 | 3.09 | -5.50% | 275,823 |
| Oct 13, 2026 | 3.37 | 3.37 | 3.27 | 3.27 | 3.27 | -6.57% | 107,306 |
| Oct 9, 2026 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | 3.86% | 88,262 |
| Oct 8, 2026 | 3.62 | 3.62 | 3.37 | 3.37 | 3.37 | -7.16% | 235,196 |
| Oct 7, 2026 | 3.79 | 3.80 | 3.63 | 3.63 | 3.63 | -9.25% | 188,204 |
| Oct 6, 2026 | 3.81 | 4.00 | 3.80 | 4.00 | 4.00 | 7.24% | 222,434 |
| Oct 5, 2026 | 3.71 | 3.75 | 3.67 | 3.73 | 3.73 | 1.36% | 42,487 |
| Oct 2, 2026 | 3.71 | 3.73 | 3.68 | 3.68 | 3.68 | 0.82% | 86,018 |
| Oct 1, 2026 | 3.69 | 3.72 | 3.60 | 3.65 | 3.65 | -1.35% | 82,796 |
| Sep 30, 2026 | 3.71 | 3.80 | 3.65 | 3.70 | 3.70 | 0.82% | 83,832 |
| Sep 29, 2026 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | 0.14% | 207,694 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | -2.27% | 129,055 |
| Sep 25, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | 0.81% | 86,521 |
| 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 |