Denison Mines Corp. (FRA:IUQ)
Germany
· Delayed Price · Currency is EUR 2.388
-0.002 (-0.08%)
Last updated: Dec 5, 2025, 9:51 AM CET
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.39 | 2.49 | 2.39 | 2.39 | 2.39 | -0.08% | 4,500 |
| Dec 4, 2025 | 2.29 | 2.39 | 2.24 | 2.39 | 2.39 | 9.33% | 19,376 |
| Dec 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.63% | - |
| Dec 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 5.97% | 28 |
| Dec 1, 2025 | 2.18 | 2.18 | 2.01 | 2.01 | 2.01 | -6.16% | 2,250 |
| Nov 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.01% | - |
| Nov 27, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.02% | - |
| Nov 26, 2025 | 2.09 | 2.17 | 2.09 | 2.16 | 2.16 | 8.69% | 3,201 |
| Nov 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.63% | - |
| Nov 24, 2025 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 1.10% | 600 |
| Nov 21, 2025 | 1.96 | 2.00 | 1.80 | 2.00 | 2.00 | - | 500 |
| Nov 20, 2025 | 2.11 | 2.11 | 2.00 | 2.00 | 2.00 | -5.30% | 8,000 |
| Nov 19, 2025 | 2.03 | 2.11 | 2.03 | 2.11 | 2.11 | 1.34% | 1,700 |
| Nov 18, 2025 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | -0.67% | 2,000 |
| Nov 17, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.87% | 200 |
| Nov 14, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.56% | 6,403 |
| Nov 13, 2025 | 2.14 | 2.25 | 2.00 | 2.13 | 2.13 | -6.67% | 2,750 |
| Nov 12, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | -0.87% | 410 |
| Nov 11, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | -0.09% | 500 |
| Nov 10, 2025 | 2.29 | 2.41 | 2.25 | 2.30 | 2.30 | 7.37% | 14,758 |
| Nov 7, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -5.55% | 2,750 |
| Nov 6, 2025 | 2.29 | 2.34 | 2.27 | 2.27 | 2.27 | -2.99% | 1,730 |
| Nov 5, 2025 | 2.34 | 2.39 | 2.02 | 2.34 | 2.34 | -1.52% | 4,748 |
| Nov 4, 2025 | 2.43 | 2.50 | 2.38 | 2.38 | 2.38 | -12.78% | 38,764 |
| Nov 3, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | -0.73% | 85 |
| Oct 31, 2025 | 2.73 | 2.82 | 2.70 | 2.74 | 2.74 | -2.00% | 8,800 |
| Oct 30, 2025 | 2.67 | 2.80 | 2.67 | 2.80 | 2.80 | 2.26% | 15,653 |
| Oct 29, 2025 | 2.61 | 2.75 | 2.60 | 2.74 | 2.74 | 1.56% | 125,230 |
| Oct 28, 2025 | 2.34 | 2.76 | 2.34 | 2.70 | 2.70 | 12.52% | 17,183 |
| Oct 27, 2025 | 2.38 | 2.49 | 2.38 | 2.40 | 2.40 | 0.67% | 11,432 |
| Oct 24, 2025 | 2.29 | 2.38 | 2.29 | 2.38 | 2.38 | -0.08% | 151,000 |
| Oct 23, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 0.08% | 500 |
| Oct 22, 2025 | 2.31 | 2.38 | 2.14 | 2.38 | 2.38 | -5.18% | 11,530 |
| Oct 21, 2025 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | -1.57% | 500 |
| Oct 20, 2025 | 2.49 | 2.55 | 2.49 | 2.55 | 2.55 | -1.92% | 2,770 |
| Oct 17, 2025 | 2.59 | 2.60 | 2.28 | 2.60 | 2.60 | -0.23% | 12,518 |
| Oct 16, 2025 | 2.69 | 2.89 | 2.61 | 2.61 | 2.61 | -7.19% | 306,255 |
| Oct 15, 2025 | 2.73 | 2.82 | 2.73 | 2.81 | 2.81 | 0.29% | 2,593 |
| Oct 14, 2025 | 2.48 | 2.80 | 2.48 | 2.80 | 2.80 | 4.40% | 2,607 |
| Oct 13, 2025 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | 11.75% | 7,379 |
| Oct 10, 2025 | 2.41 | 2.42 | 2.40 | 2.40 | 2.40 | -2.04% | 6,000 |
| Oct 9, 2025 | 2.42 | 2.52 | 2.42 | 2.45 | 2.45 | 0.41% | 149,510 |
| Oct 8, 2025 | 2.44 | 2.51 | 2.44 | 2.44 | 2.44 | -0.16% | 6,680 |
| Oct 7, 2025 | 2.37 | 2.44 | 2.37 | 2.44 | 2.44 | 0.33% | 450 |
| Oct 6, 2025 | 2.40 | 2.46 | 2.40 | 2.44 | 2.44 | 4.01% | 13,153 |
| Oct 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Oct 2, 2025 | 2.32 | 2.41 | 2.30 | 2.30 | 2.30 | -2.04% | 1,000 |
| Oct 1, 2025 | 2.30 | 2.38 | 2.30 | 2.35 | 2.35 | -1.51% | 5,000 |
| Sep 30, 2025 | 2.33 | 2.39 | 2.33 | 2.39 | 2.39 | 0.68% | 400 |
| Sep 29, 2025 | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | 0.85% | 16,712 |
| Sep 26, 2025 | 2.41 | 2.41 | 2.35 | 2.35 | 2.35 | -1.34% | 11,500 |
| Sep 25, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | -1.65% | 5,600 |
| Sep 24, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | -0.57% | 5,150 |
| Sep 23, 2025 | 2.31 | 2.48 | 2.31 | 2.44 | 2.44 | 3.22% | 19,284 |
| Sep 22, 2025 | 2.36 | 2.36 | 2.22 | 2.36 | 2.36 | 4.33% | 17,806 |
| Sep 19, 2025 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 3.19% | 19,277 |
| Sep 18, 2025 | 2.11 | 2.26 | 2.11 | 2.19 | 2.19 | 1.29% | 18,875 |
| Sep 17, 2025 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 3.94% | 1,500 |
| Sep 16, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -5.19% | 6,450 |
| Sep 15, 2025 | 1.96 | 2.20 | 1.96 | 2.20 | 2.20 | 8.39% | 1,551 |
| Sep 12, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -2.60% | 5,000 |
| Sep 11, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 3.69% | 2,000 |
| Sep 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.80% | - |
| Sep 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.32% | - |
| Sep 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.10% | 200 |
| Sep 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.44% | - |
| Sep 4, 2025 | 1.97 | 2.06 | 1.94 | 1.94 | 1.94 | 1.57% | 4,240 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.37% | - |
| Sep 2, 2025 | 1.96 | 2.02 | 1.87 | 1.92 | 1.92 | -1.79% | 9,400 |
| Sep 1, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.51% | 20,000 |
| Aug 29, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 0.10% | - |
| Aug 28, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 1.21% | 260 |
| Aug 27, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 8.65% | 2,000 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.97% | - |
| Aug 25, 2025 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 8.01% | 121,380 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.96% | - |
| Aug 21, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 1.09% | 1,000 |
| Aug 20, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -7.32% | 1,000 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.90% | 1,500 |
| Aug 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.70% | - |
| Aug 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.47% | - |
| Aug 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.48% | 57 |
| Aug 13, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -9.01% | 123,780 |
| Aug 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.41% | - |
| Aug 11, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -1.70% | 25 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.48% | 200 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.31% | - |
| Aug 6, 2025 | 1.91 | 1.98 | 1.91 | 1.97 | 1.97 | 4.89% | 125 |
| Aug 5, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 10.52% | 3,000 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.74% | - |
| Aug 1, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 2.59% | 425 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.95% | - |
| Jul 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.91% | 2,000 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80% | - |
| Jul 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -7.79% | 1,541 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 2,578 |
| Jul 24, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.22% | 132,700 |
| Jul 23, 2025 | 1.81 | 1.89 | 1.81 | 1.82 | 1.82 | 2.13% | 5,280 |
| Jul 22, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -5.56% | 7,307 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.59% | 50 |