Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
2.030
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
2.039
+0.009 (0.45%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.04 | 2.05 | 1.97 | 2.03 | 2.03 | - | 47,572,792 |
| Aug 14, 2025 | 2.00 | 2.07 | 1.98 | 2.03 | 2.03 | 0.50% | 70,277,229 |
| Aug 13, 2025 | 2.00 | 2.10 | 1.99 | 2.02 | 2.02 | -6.48% | 132,475,991 |
| Aug 12, 2025 | 2.12 | 2.18 | 2.11 | 2.16 | 2.16 | 1.89% | 45,064,650 |
| Aug 11, 2025 | 2.12 | 2.19 | 2.08 | 2.12 | 2.12 | - | 39,355,507 |
| Aug 8, 2025 | 2.25 | 2.36 | 2.12 | 2.12 | 2.12 | -5.36% | 53,141,514 |
| Aug 7, 2025 | 2.25 | 2.28 | 2.19 | 2.24 | 2.24 | -0.88% | 41,702,868 |
| Aug 6, 2025 | 2.25 | 2.33 | 2.23 | 2.26 | 2.26 | 0.89% | 53,680,885 |
| Aug 5, 2025 | 2.13 | 2.24 | 2.11 | 2.24 | 2.24 | 5.16% | 63,877,385 |
| Aug 4, 2025 | 2.05 | 2.15 | 2.04 | 2.13 | 2.13 | 4.41% | 52,341,492 |
| Aug 1, 2025 | 1.99 | 2.06 | 1.94 | 2.04 | 2.04 | -1.45% | 57,913,611 |
| Jul 31, 2025 | 2.07 | 2.10 | 2.02 | 2.07 | 2.07 | -0.48% | 73,193,445 |
| Jul 30, 2025 | 2.12 | 2.17 | 2.05 | 2.08 | 2.08 | -2.35% | 76,492,324 |
| Jul 29, 2025 | 2.20 | 2.24 | 2.12 | 2.13 | 2.13 | -4.05% | 80,417,425 |
| Jul 28, 2025 | 2.21 | 2.22 | 2.15 | 2.22 | 2.22 | - | 54,690,810 |
| Jul 25, 2025 | 2.25 | 2.27 | 2.17 | 2.22 | 2.22 | -2.20% | 67,060,616 |
| Jul 24, 2025 | 2.17 | 2.28 | 2.17 | 2.27 | 2.27 | 3.65% | 91,622,816 |
| Jul 23, 2025 | 2.17 | 2.24 | 2.10 | 2.19 | 2.19 | 1.39% | 76,381,006 |
| Jul 22, 2025 | 2.09 | 2.17 | 2.07 | 2.16 | 2.16 | 2.37% | 93,485,864 |
| Jul 21, 2025 | 2.15 | 2.18 | 2.08 | 2.11 | 2.11 | -1.40% | 82,016,779 |
| Jul 18, 2025 | 2.11 | 2.17 | 2.06 | 2.14 | 2.14 | 1.42% | 79,776,258 |
| Jul 17, 2025 | 2.03 | 2.15 | 2.02 | 2.11 | 2.11 | 3.94% | 79,338,023 |
| Jul 16, 2025 | 1.89 | 2.06 | 1.88 | 2.03 | 2.03 | 8.56% | 116,638,221 |
| Jul 15, 2025 | 1.84 | 1.88 | 1.79 | 1.87 | 1.87 | 0.54% | 60,140,731 |
| Jul 14, 2025 | 1.76 | 1.86 | 1.75 | 1.86 | 1.86 | 4.49% | 67,535,135 |
| Jul 11, 2025 | 1.71 | 1.81 | 1.70 | 1.78 | 1.78 | 2.89% | 60,539,644 |
| Jul 10, 2025 | 1.71 | 1.77 | 1.70 | 1.73 | 1.73 | 2.37% | 62,588,673 |
| Jul 9, 2025 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -2.31% | 69,802,280 |
| Jul 8, 2025 | 1.81 | 1.81 | 1.69 | 1.73 | 1.73 | -4.42% | 103,520,469 |
| Jul 7, 2025 | 1.79 | 1.84 | 1.73 | 1.81 | 1.81 | -0.55% | 103,020,449 |
| Jul 3, 2025 | 1.83 | 1.85 | 1.77 | 1.82 | 1.82 | 0.55% | 45,244,737 |
| Jul 2, 2025 | 1.76 | 1.86 | 1.76 | 1.81 | 1.81 | 3.43% | 129,971,429 |
| Jul 1, 2025 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -3.85% | 64,427,029 |
| Jun 30, 2025 | 1.80 | 1.85 | 1.76 | 1.82 | 1.82 | 1.68% | 77,115,287 |
| Jun 27, 2025 | 1.85 | 1.88 | 1.75 | 1.79 | 1.79 | -2.72% | 120,960,426 |
| Jun 26, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 3.95% | 137,067,580 |
| Jun 25, 2025 | 1.79 | 1.81 | 1.72 | 1.77 | 1.77 | -1.67% | 142,030,032 |
| Jun 24, 2025 | 1.77 | 1.83 | 1.74 | 1.80 | 1.80 | 2.86% | 182,157,287 |
| Jun 23, 2025 | 1.73 | 1.79 | 1.71 | 1.75 | 1.75 | 0.57% | 208,602,223 |
| Jun 20, 2025 | 1.84 | 1.84 | 1.71 | 1.74 | 1.74 | -5.43% | 187,690,454 |
| Jun 18, 2025 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | 0.55% | 200,178,875 |
| Jun 17, 2025 | 1.85 | 1.87 | 1.77 | 1.83 | 1.83 | -1.61% | 227,897,650 |
| Jun 16, 2025 | 1.72 | 1.90 | 1.72 | 1.86 | 1.86 | 12.73% | 343,662,320 |
| Jun 13, 2025 | 1.61 | 1.68 | 1.57 | 1.65 | 1.65 | 1.85% | 237,344,003 |
| Jun 12, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 157,228,659 |
| Jun 11, 2025 | 1.59 | 1.66 | 1.58 | 1.63 | 1.63 | 3.16% | 135,595,031 |
| Jun 10, 2025 | 1.74 | 1.75 | 1.56 | 1.58 | 1.58 | -8.14% | 194,588,836 |
| Jun 9, 2025 | 1.71 | 1.81 | 1.70 | 1.72 | 1.72 | 2.38% | 211,977,419 |
| Jun 6, 2025 | 1.65 | 1.68 | 1.59 | 1.68 | 1.68 | 3.70% | 168,221,759 |
| Jun 5, 2025 | 1.65 | 1.67 | 1.59 | 1.62 | 1.62 | -1.82% | 140,568,779 |