Skip to main content
Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
2.740
-0.100 (-3.52%)
Dec 5, 2025, 4:00 PM EST - Market closed

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.852.862.712.742.74-3.52%50,616,106
Dec 4, 20252.712.872.672.842.845.19%50,350,804
Dec 3, 20252.612.712.562.702.704.25%46,276,960
Dec 2, 20252.522.622.512.592.592.78%45,261,293
Dec 1, 20252.492.592.472.522.52-1.56%32,707,734
Nov 28, 20252.592.602.542.562.56-21,771,630
Nov 26, 20252.502.602.482.562.563.64%40,082,688
Nov 25, 20252.322.502.292.472.476.47%56,844,415
Nov 24, 20252.292.342.262.322.322.20%45,004,399
Nov 21, 20252.322.322.202.272.27-2.16%66,872,550
Nov 20, 20252.472.542.312.322.32-4.53%76,267,950
Nov 19, 20252.412.492.362.432.432.10%78,118,293
Nov 18, 20252.362.412.322.382.38-0.42%58,291,095
Nov 17, 20252.472.512.352.392.39-3.63%67,438,330
Nov 14, 20252.412.542.372.482.48-0.40%50,685,750
Nov 13, 20252.582.632.472.492.49-3.86%82,139,976
Nov 12, 20252.592.652.552.592.59-57,713,007
Nov 11, 20252.602.612.542.592.59-1.89%47,660,408
Nov 10, 20252.662.682.592.642.643.53%63,639,210
Nov 7, 20252.482.582.412.552.55-0.39%77,939,083
Nov 6, 20252.652.672.532.562.56-4.12%86,321,897
Nov 5, 20252.752.782.642.672.67-2.55%69,213,568
Nov 4, 20252.802.832.722.742.74-6.16%91,508,256
Nov 3, 20253.163.202.892.922.92-7.89%102,902,595
Oct 31, 20253.233.303.123.173.17-1.55%87,054,495
Oct 30, 20253.143.253.073.223.221.58%75,210,627
Oct 29, 20253.093.243.013.173.173.26%119,173,029
Oct 28, 20252.963.172.913.073.0710.43%126,829,874
Oct 27, 20252.832.872.702.782.78-1.07%64,935,259
Oct 24, 20252.742.852.712.812.812.93%90,256,218
Oct 23, 20252.762.792.702.732.730.37%65,996,323
Oct 22, 20252.602.762.592.722.72-99,891,265
Oct 21, 20252.882.922.672.722.72-7.17%74,703,841
Oct 20, 20252.993.002.852.932.930.34%80,419,154
Oct 17, 20252.913.082.852.922.92-5.50%88,062,598
Oct 16, 20253.203.423.073.093.09-2.52%135,296,304
Oct 15, 20253.263.353.053.173.17-0.63%119,504,272
Oct 14, 20253.083.292.873.193.193.57%120,866,655
Oct 13, 20253.043.143.013.083.086.94%95,354,366
Oct 10, 20252.843.082.792.882.881.77%133,598,716
Oct 9, 20252.842.972.782.832.83-1.05%113,842,834
Oct 8, 20252.882.992.802.862.860.35%125,282,256
Oct 7, 20252.842.972.802.852.851.42%166,851,059
Oct 6, 20252.832.962.792.812.810.36%130,299,733
Oct 3, 20252.782.862.732.802.801.08%119,674,032
Oct 2, 20252.792.862.702.772.77-100,414,458
Oct 1, 20252.732.802.712.772.770.73%100,270,563
Sep 30, 20252.752.822.722.752.75-1.43%116,383,422
Sep 29, 20252.842.852.752.792.790.72%105,339,078
Sep 26, 20252.852.932.752.772.77-3.15%114,359,921
Sep 25, 20252.682.872.642.862.864.00%96,822,603
Sep 24, 20252.802.952.732.752.75-2.48%115,983,712
Sep 23, 20252.822.922.772.822.821.44%125,131,276
Sep 22, 20252.702.792.612.782.784.12%93,405,143
Sep 19, 20252.562.742.552.672.673.89%112,473,274
Sep 18, 20252.562.582.492.572.571.18%59,550,059
Sep 17, 20252.482.582.472.542.541.60%67,888,774
Sep 16, 20252.592.602.472.502.50-3.10%72,966,983
Sep 15, 20252.352.612.342.582.588.86%96,577,706
Sep 12, 20252.442.442.352.372.37-2.47%59,090,756
Sep 11, 20252.452.502.412.432.43-0.82%69,155,201
Sep 10, 20252.392.482.392.452.452.51%66,891,111
Sep 9, 20252.402.442.362.392.390.42%61,353,772
Sep 8, 20252.362.402.322.382.381.28%57,213,621
Sep 5, 20252.302.352.232.352.353.07%47,660,992
Sep 4, 20252.342.372.262.282.28-2.98%59,231,886
Sep 3, 20252.252.352.232.352.353.07%67,380,639
Sep 2, 20252.262.282.202.282.28-1.72%52,308,535
Aug 29, 20252.262.392.262.322.325.45%75,128,040
Aug 28, 20252.142.232.142.202.201.38%46,382,066
Aug 27, 20252.202.242.142.172.17-2.25%55,307,852
Aug 26, 20252.092.252.082.222.226.73%83,962,948
Aug 25, 20252.072.122.042.082.08-44,090,303
Aug 22, 20251.992.111.962.082.086.67%60,708,682
Aug 21, 20251.921.961.891.951.951.56%31,931,759
Aug 20, 20251.921.961.861.921.92-0.52%43,891,577
Aug 19, 20252.092.111.911.931.93-6.31%53,206,892
Aug 18, 20252.022.082.012.062.061.48%46,190,216
Aug 15, 20252.042.051.972.032.03-47,572,792
Aug 14, 20252.002.071.982.032.030.50%70,277,229
Aug 13, 20252.002.101.992.022.02-6.48%132,475,991
Aug 12, 20252.122.182.112.162.161.89%45,064,650
Aug 11, 20252.122.192.082.122.12-39,355,507
Aug 8, 20252.252.362.122.122.12-5.36%53,141,514
Aug 7, 20252.252.282.192.242.24-0.88%41,702,868
Aug 6, 20252.252.332.232.262.260.89%53,680,885
Aug 5, 20252.132.242.112.242.245.16%63,877,385
Aug 4, 20252.052.152.042.132.134.41%52,341,492
Aug 1, 20251.992.061.942.042.04-1.45%57,913,611
Jul 31, 20252.072.102.022.072.07-0.48%73,193,445
Jul 30, 20252.122.172.052.082.08-2.35%76,492,324
Jul 29, 20252.202.242.122.132.13-4.05%80,417,425
Jul 28, 20252.212.222.152.222.22-54,690,810
Jul 25, 20252.252.272.172.222.22-2.20%67,060,616
Jul 24, 20252.172.282.172.272.273.65%91,622,816
Jul 23, 20252.172.242.102.192.191.39%76,381,006
Jul 22, 20252.092.172.072.162.162.37%93,485,864
Jul 21, 20252.152.182.082.112.11-1.40%82,016,779
Jul 18, 20252.112.172.062.142.141.42%79,776,258
Jul 17, 20252.032.152.022.112.113.94%79,338,023