Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
3.185
+0.075 (2.41%)
Jul 9, 2026, 1:18 PM EDT - Market open
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.14 | 3.20 | 3.11 | 3.17 | - | 1.93% | 9,846,880 |
| Jul 8, 2026 | 3.10 | 3.19 | 2.98 | 3.11 | 3.11 | -1.27% | 29,168,796 |
| Jul 7, 2026 | 3.22 | 3.24 | 3.09 | 3.15 | 3.15 | -2.78% | 22,784,980 |
| Jul 6, 2026 | 3.22 | 3.36 | 3.21 | 3.24 | 3.24 | 1.25% | 21,398,066 |
| Jul 2, 2026 | 3.16 | 3.28 | 3.11 | 3.20 | 3.20 | 3.90% | 28,155,731 |
| Jul 1, 2026 | 3.08 | 3.25 | 3.06 | 3.08 | 3.08 | 0.65% | 21,313,807 |
| Jun 30, 2026 | 3.10 | 3.11 | 2.99 | 3.06 | 3.06 | -1.92% | 20,219,974 |
| Jun 29, 2026 | 3.08 | 3.12 | 3.01 | 3.12 | 3.12 | 0.65% | 16,547,488 |
| Jun 26, 2026 | 3.05 | 3.16 | 2.99 | 3.10 | 3.10 | 0.98% | 27,787,610 |
| Jun 25, 2026 | 3.23 | 3.26 | 3.07 | 3.07 | 3.07 | -3.15% | 24,497,250 |
| Jun 24, 2026 | 3.19 | 3.26 | 3.12 | 3.17 | 3.17 | -3.06% | 24,819,420 |
| Jun 23, 2026 | 3.18 | 3.39 | 3.11 | 3.27 | 3.27 | - | 29,017,073 |
| Jun 22, 2026 | 3.27 | 3.36 | 3.25 | 3.27 | 3.27 | -2.39% | 21,688,676 |
| Jun 18, 2026 | 3.38 | 3.44 | 3.27 | 3.35 | 3.35 | 1.21% | 40,161,648 |
| Jun 17, 2026 | 3.36 | 3.46 | 3.31 | 3.31 | 3.31 | -0.60% | 36,945,393 |
| Jun 16, 2026 | 3.31 | 3.47 | 3.31 | 3.33 | 3.33 | 0.60% | 20,694,140 |
| Jun 15, 2026 | 3.20 | 3.39 | 3.18 | 3.31 | 3.31 | 8.17% | 27,905,527 |
| Jun 12, 2026 | 3.00 | 3.14 | 2.99 | 3.06 | 3.06 | 2.00% | 22,824,600 |
| Jun 11, 2026 | 2.92 | 3.04 | 2.86 | 3.00 | 3.00 | 6.01% | 25,256,379 |
| Jun 10, 2026 | 2.90 | 2.94 | 2.80 | 2.83 | 2.83 | -4.07% | 20,772,106 |
| Jun 9, 2026 | 3.10 | 3.13 | 2.82 | 2.95 | 2.95 | -3.91% | 24,064,832 |
| Jun 8, 2026 | 3.11 | 3.14 | 3.05 | 3.07 | 3.07 | 1.32% | 13,664,549 |
| Jun 5, 2026 | 3.31 | 3.33 | 3.01 | 3.03 | 3.03 | -11.14% | 33,744,735 |
| Jun 4, 2026 | 3.40 | 3.44 | 3.33 | 3.41 | 3.41 | -0.29% | 21,157,975 |
| Jun 3, 2026 | 3.62 | 3.66 | 3.36 | 3.42 | 3.42 | -6.81% | 25,389,913 |
| Jun 2, 2026 | 3.45 | 3.68 | 3.42 | 3.67 | 3.67 | 7.00% | 27,552,008 |
| Jun 1, 2026 | 3.41 | 3.47 | 3.33 | 3.43 | 3.43 | -1.44% | 22,572,057 |
| May 29, 2026 | 3.42 | 3.49 | 3.32 | 3.48 | 3.48 | 2.05% | 20,572,833 |
| May 28, 2026 | 3.36 | 3.46 | 3.31 | 3.41 | 3.41 | 0.59% | 17,347,153 |
| May 27, 2026 | 3.32 | 3.45 | 3.28 | 3.39 | 3.39 | 1.19% | 17,941,117 |
| May 26, 2026 | 3.31 | 3.38 | 3.27 | 3.35 | 3.35 | 3.72% | 31,500,862 |
| May 22, 2026 | 3.24 | 3.30 | 3.20 | 3.23 | 3.23 | 0.94% | 18,944,036 |
| May 21, 2026 | 3.13 | 3.26 | 3.13 | 3.20 | 3.20 | 0.95% | 18,674,483 |
| May 20, 2026 | 3.20 | 3.22 | 3.11 | 3.17 | 3.17 | 0.32% | 19,446,586 |
| May 19, 2026 | 3.20 | 3.25 | 3.09 | 3.16 | 3.16 | -2.77% | 31,374,918 |
| May 18, 2026 | 3.31 | 3.34 | 3.18 | 3.25 | 3.25 | -0.91% | 19,457,779 |
| May 15, 2026 | 3.38 | 3.40 | 3.25 | 3.28 | 3.28 | -6.02% | 17,802,989 |
| May 14, 2026 | 3.59 | 3.60 | 3.39 | 3.49 | 3.49 | -2.79% | 23,549,788 |
| May 13, 2026 | 3.66 | 3.70 | 3.51 | 3.59 | 3.59 | -2.97% | 24,699,235 |
| May 12, 2026 | 3.79 | 3.81 | 3.56 | 3.70 | 3.70 | -3.90% | 30,325,947 |
| May 11, 2026 | 3.74 | 3.92 | 3.71 | 3.85 | 3.85 | 2.94% | 27,564,303 |
| May 8, 2026 | 3.77 | 3.80 | 3.70 | 3.74 | 3.74 | - | 17,688,564 |
| May 7, 2026 | 3.90 | 3.98 | 3.68 | 3.74 | 3.74 | -3.11% | 33,592,317 |
| May 6, 2026 | 3.65 | 3.88 | 3.59 | 3.86 | 3.86 | 7.22% | 30,659,547 |
| May 5, 2026 | 3.79 | 3.85 | 3.55 | 3.60 | 3.60 | -4.26% | 27,145,773 |
| May 4, 2026 | 3.77 | 3.82 | 3.69 | 3.76 | 3.76 | 0.27% | 12,451,418 |
| May 1, 2026 | 3.82 | 3.83 | 3.67 | 3.75 | 3.75 | -2.09% | 11,704,782 |
| Apr 30, 2026 | 3.67 | 3.85 | 3.65 | 3.83 | 3.83 | 6.39% | 16,351,231 |
| Apr 29, 2026 | 3.79 | 3.79 | 3.59 | 3.60 | 3.60 | -4.00% | 20,623,306 |
| Apr 28, 2026 | 3.81 | 3.86 | 3.67 | 3.75 | 3.75 | -3.35% | 16,267,359 |