Denison Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.83	2.83	2.73	2.81	2.81	-0.35%	2,347,396
Aug 14, 2025	2.77	2.86	2.75	2.82	2.82	1.44%	2,622,214
Aug 13, 2025	2.79	2.89	2.74	2.78	2.78	-6.40%	6,286,525
Aug 12, 2025	2.94	2.99	2.91	2.97	2.97	1.37%	1,409,400
Aug 11, 2025	2.92	3.01	2.87	2.93	2.93	-	2,508,900
Aug 8, 2025	3.11	3.25	2.92	2.93	2.93	-4.87%	5,684,600
Aug 7, 2025	3.10	3.12	3.02	3.08	3.08	-0.65%	2,484,378
Aug 6, 2025	3.10	3.20	3.07	3.10	3.10	0.98%	3,298,143
Aug 5, 2025	2.92	3.08	2.91	3.07	3.07	9.25%	4,668,400
Aug 1, 2025	2.74	2.82	2.66	2.81	2.81	-1.40%	2,591,800
Jul 31, 2025	2.90	2.91	2.79	2.85	2.85	-1.04%	5,560,804
Jul 30, 2025	2.91	2.99	2.84	2.88	2.88	-1.71%	2,602,077
Jul 29, 2025	3.03	3.07	2.92	2.93	2.93	-3.30%	2,468,100
Jul 28, 2025	3.01	3.05	2.95	3.03	3.03	-	3,093,500
Jul 25, 2025	3.10	3.10	2.98	3.03	3.03	-1.94%	3,350,400
Jul 24, 2025	2.97	3.10	2.96	3.09	3.09	4.39%	4,311,200
Jul 23, 2025	2.95	3.04	2.87	2.96	2.96	1.02%	4,420,900
Jul 22, 2025	2.86	2.95	2.84	2.93	2.93	1.03%	2,972,500
Jul 21, 2025	2.95	2.99	2.86	2.90	2.90	-0.68%	2,995,400
Jul 18, 2025	2.91	2.96	2.84	2.92	2.92	1.04%	3,554,244
Jul 17, 2025	2.79	2.95	2.79	2.89	2.89	4.33%	4,220,411
Jul 16, 2025	2.60	2.79	2.58	2.77	2.77	8.63%	4,850,707
Jul 15, 2025	2.55	2.58	2.46	2.55	2.55	0.79%	3,239,700
Jul 14, 2025	2.44	2.54	2.41	2.53	2.53	4.12%	3,375,938
Jul 11, 2025	2.35	2.47	2.33	2.43	2.43	1.67%	3,777,921
Jul 10, 2025	2.34	2.41	2.33	2.39	2.39	3.46%	3,369,400
Jul 9, 2025	2.39	2.39	2.30	2.31	2.31	-2.12%	2,774,448
Jul 8, 2025	2.48	2.49	2.32	2.36	2.36	-4.84%	4,263,644
Jul 7, 2025	2.42	2.51	2.36	2.48	2.48	1.64%	2,798,326
Jul 4, 2025	2.45	2.47	2.42	2.44	2.44	-0.41%	631,137
Jul 3, 2025	2.50	2.50	2.40	2.45	2.45	-0.41%	1,903,010
Jul 2, 2025	2.44	2.52	2.40	2.46	2.46	-1.20%	3,509,900
Jun 30, 2025	2.46	2.52	2.41	2.49	2.49	1.63%	3,149,200
Jun 27, 2025	2.52	2.57	2.41	2.45	2.45	-2.39%	3,409,145
Jun 26, 2025	2.40	2.52	2.40	2.51	2.51	3.29%	3,158,307
Jun 25, 2025	2.48	2.49	2.37	2.43	2.43	-1.22%	2,411,700
Jun 24, 2025	2.40	2.50	2.39	2.46	2.46	2.93%	2,402,206
Jun 23, 2025	2.37	2.45	2.36	2.39	2.39	0.84%	2,065,900
Jun 20, 2025	2.50	2.51	2.36	2.37	2.37	-3.27%	3,354,400
Jun 19, 2025	2.50	2.53	2.45	2.45	2.45	-2.00%	870,649
Jun 18, 2025	2.45	2.52	2.44	2.50	2.50	0.81%	2,752,327
Jun 17, 2025	2.54	2.54	2.42	2.48	2.48	-1.59%	2,634,036
Jun 16, 2025	2.35	2.57	2.34	2.52	2.52	13.00%	9,784,100
Jun 13, 2025	2.17	2.27	2.15	2.23	2.23	1.83%	2,904,615
Jun 12, 2025	2.20	2.25	2.18	2.19	2.19	-1.79%	1,468,000
Jun 11, 2025	2.18	2.27	2.16	2.23	2.23	3.24%	3,329,700
Jun 10, 2025	2.37	2.38	2.16	2.16	2.16	-8.86%	4,637,600
Jun 9, 2025	2.35	2.47	2.32	2.37	2.37	3.95%	4,434,500
Jun 6, 2025	2.25	2.29	2.18	2.28	2.28	2.70%	1,898,900
Jun 5, 2025	2.24	2.26	2.18	2.22	2.22	-1.33%	2,139,040