Denison Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.08	2.09	2.00	2.06	2.06	-1.44%	30,041,211
Nov 12, 2026	2.12	2.16	2.08	2.09	2.09	-4.57%	23,622,079
Nov 11, 2026	2.28	2.29	2.19	2.19	2.19	-1.35%	12,223,942
Nov 10, 2026	2.27	2.32	2.19	2.22	2.22	-5.13%	32,572,725
Nov 9, 2026	2.26	2.38	2.23	2.34	2.34	6.85%	34,209,395
Nov 6, 2026	2.13	2.22	2.03	2.19	2.19	6.31%	32,916,332
Nov 5, 2026	2.08	2.13	1.94	2.06	2.06	-2.37%	38,833,325
Nov 4, 2026	2.15	2.18	2.01	2.11	2.11	0.48%	24,617,285
Nov 3, 2026	2.16	2.18	2.09	2.10	2.10	-1.41%	21,205,486
Nov 2, 2026	2.26	2.28	2.11	2.13	2.13	-3.62%	28,467,969
Oct 30, 2026	2.25	2.26	2.16	2.21	2.21	-6.75%	27,616,369
Oct 29, 2026	2.34	2.41	2.33	2.37	2.37	-1.25%	17,369,283
Oct 28, 2026	2.39	2.42	2.33	2.40	2.40	0.42%	26,755,051
Oct 27, 2026	2.25	2.40	2.24	2.39	2.39	8.64%	27,853,340
Oct 26, 2026	2.18	2.21	2.10	2.20	2.20	1.38%	19,628,542
Oct 23, 2026	2.15	2.20	2.11	2.17	2.17	0.46%	24,305,547
Oct 22, 2026	2.26	2.29	2.15	2.16	2.16	-7.30%	24,396,351
Oct 21, 2026	2.31	2.34	2.29	2.33	2.33	2.64%	27,884,712
Oct 20, 2026	2.26	2.32	2.23	2.27	2.27	-	35,235,775
Oct 19, 2026	2.30	2.32	2.24	2.27	2.27	-0.44%	29,169,695
Oct 16, 2026	2.35	2.39	2.23	2.28	2.28	-3.39%	20,388,972
Oct 15, 2026	2.13	2.37	2.10	2.36	2.36	9.26%	41,380,190
Oct 14, 2026	2.26	2.29	2.15	2.16	2.16	-7.30%	30,593,563
Oct 13, 2026	2.35	2.36	2.29	2.33	2.33	-1.69%	29,800,301
Oct 12, 2026	2.42	2.43	2.35	2.37	2.37	-2.47%	10,611,413
Oct 9, 2026	2.40	2.47	2.37	2.43	2.43	2.97%	23,039,046
Oct 8, 2026	2.52	2.55	2.34	2.36	2.36	-7.81%	56,693,984
Oct 7, 2026	2.65	2.65	2.54	2.56	2.56	-5.54%	20,155,089
Oct 6, 2026	2.67	2.83	2.67	2.71	2.71	3.04%	54,785,056
Oct 5, 2026	2.58	2.65	2.56	2.63	2.63	2.33%	27,447,470
Oct 2, 2026	2.60	2.63	2.56	2.57	2.57	1.18%	29,706,609
Oct 1, 2026	2.58	2.61	2.52	2.54	2.54	-1.93%	17,492,273
Sep 30, 2026	2.62	2.70	2.57	2.59	2.59	-	34,318,833
Sep 29, 2026	2.62	2.63	2.55	2.59	2.59	0.39%	23,957,407
Sep 28, 2026	2.60	2.63	2.55	2.58	2.58	-2.64%	17,634,792
Sep 25, 2026	2.63	2.66	2.59	2.65	2.65	0.76%	30,903,575
Sep 24, 2026	2.81	2.82	2.62	2.63	2.63	-6.74%	36,708,630
Sep 23, 2026	2.89	2.91	2.82	2.82	2.82	-3.75%	20,917,913
Sep 22, 2026	2.92	2.97	2.84	2.93	2.93	1.38%	18,749,601
Sep 21, 2026	2.89	2.95	2.83	2.89	2.89	1.05%	16,227,056
Sep 18, 2026	2.93	2.96	2.79	2.86	2.86	-1.04%	33,315,586
Sep 17, 2026	2.90	2.91	2.84	2.89	2.89	2.48%	15,545,846
Sep 16, 2026	2.89	2.92	2.77	2.82	2.82	-1.40%	21,094,148
Sep 15, 2026	2.90	2.94	2.79	2.86	2.86	-1.04%	20,602,358
Sep 14, 2026	2.93	2.96	2.80	2.89	2.89	-4.30%	25,573,465
Sep 11, 2026	3.26	3.27	3.00	3.02	3.02	-6.50%	24,050,416
Sep 10, 2026	3.26	3.30	3.21	3.23	3.23	-3.58%	15,510,900
Sep 9, 2026	3.35	3.44	3.32	3.35	3.35	-	24,652,946
Sep 8, 2026	3.42	3.48	3.33	3.35	3.35	-2.05%	29,062,220
Sep 4, 2026	3.39	3.46	3.38	3.42	3.42	0.29%	20,849,886