Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
3.100
+0.030 (0.98%)
At close: Jun 26, 2026, 4:00 PM EDT
3.070
-0.030 (-0.97%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.05 | 3.16 | 2.99 | 3.10 | 3.10 | 0.98% | 27,787,610 |
| Jun 25, 2026 | 3.23 | 3.26 | 3.07 | 3.07 | 3.07 | -3.15% | 24,497,250 |
| Jun 24, 2026 | 3.19 | 3.26 | 3.12 | 3.17 | 3.17 | -3.06% | 24,819,420 |
| Jun 23, 2026 | 3.18 | 3.39 | 3.11 | 3.27 | 3.27 | - | 29,017,073 |
| Jun 22, 2026 | 3.27 | 3.36 | 3.25 | 3.27 | 3.27 | -2.39% | 21,688,676 |
| Jun 18, 2026 | 3.38 | 3.44 | 3.27 | 3.35 | 3.35 | 1.21% | 40,161,648 |
| Jun 17, 2026 | 3.36 | 3.46 | 3.31 | 3.31 | 3.31 | -0.60% | 36,945,393 |
| Jun 16, 2026 | 3.31 | 3.47 | 3.31 | 3.33 | 3.33 | 0.60% | 20,694,140 |
| Jun 15, 2026 | 3.20 | 3.39 | 3.18 | 3.31 | 3.31 | 8.17% | 27,905,527 |
| Jun 12, 2026 | 3.00 | 3.14 | 2.99 | 3.06 | 3.06 | 2.00% | 22,824,600 |
| Jun 11, 2026 | 2.92 | 3.04 | 2.86 | 3.00 | 3.00 | 6.01% | 25,256,379 |
| Jun 10, 2026 | 2.90 | 2.94 | 2.80 | 2.83 | 2.83 | -4.07% | 20,772,106 |
| Jun 9, 2026 | 3.10 | 3.13 | 2.82 | 2.95 | 2.95 | -3.91% | 24,064,832 |
| Jun 8, 2026 | 3.11 | 3.14 | 3.05 | 3.07 | 3.07 | 1.32% | 13,664,549 |
| Jun 5, 2026 | 3.31 | 3.33 | 3.01 | 3.03 | 3.03 | -11.14% | 33,744,735 |
| Jun 4, 2026 | 3.40 | 3.44 | 3.33 | 3.41 | 3.41 | -0.29% | 21,157,975 |
| Jun 3, 2026 | 3.62 | 3.66 | 3.36 | 3.42 | 3.42 | -6.81% | 25,389,913 |
| Jun 2, 2026 | 3.45 | 3.68 | 3.42 | 3.67 | 3.67 | 7.00% | 27,552,008 |
| Jun 1, 2026 | 3.41 | 3.47 | 3.33 | 3.43 | 3.43 | -1.44% | 22,572,057 |
| May 29, 2026 | 3.42 | 3.49 | 3.32 | 3.48 | 3.48 | 2.05% | 20,572,833 |
| May 28, 2026 | 3.36 | 3.46 | 3.31 | 3.41 | 3.41 | 0.59% | 17,347,153 |
| May 27, 2026 | 3.32 | 3.45 | 3.28 | 3.39 | 3.39 | 1.19% | 17,941,117 |
| May 26, 2026 | 3.31 | 3.38 | 3.27 | 3.35 | 3.35 | 3.72% | 31,500,862 |
| May 22, 2026 | 3.24 | 3.30 | 3.20 | 3.23 | 3.23 | 0.94% | 18,944,036 |
| May 21, 2026 | 3.13 | 3.26 | 3.13 | 3.20 | 3.20 | 0.95% | 18,674,483 |
| May 20, 2026 | 3.20 | 3.22 | 3.11 | 3.17 | 3.17 | 0.32% | 19,446,586 |
| May 19, 2026 | 3.20 | 3.25 | 3.09 | 3.16 | 3.16 | -2.77% | 31,374,918 |
| May 18, 2026 | 3.31 | 3.34 | 3.18 | 3.25 | 3.25 | -0.91% | 19,457,779 |
| May 15, 2026 | 3.38 | 3.40 | 3.25 | 3.28 | 3.28 | -6.02% | 17,802,989 |
| May 14, 2026 | 3.59 | 3.60 | 3.39 | 3.49 | 3.49 | -2.79% | 23,549,788 |
| May 13, 2026 | 3.66 | 3.70 | 3.51 | 3.59 | 3.59 | -2.97% | 24,699,235 |
| May 12, 2026 | 3.79 | 3.81 | 3.56 | 3.70 | 3.70 | -3.90% | 30,325,947 |
| May 11, 2026 | 3.74 | 3.92 | 3.71 | 3.85 | 3.85 | 2.94% | 27,564,303 |
| May 8, 2026 | 3.77 | 3.80 | 3.70 | 3.74 | 3.74 | - | 17,688,564 |
| May 7, 2026 | 3.90 | 3.98 | 3.68 | 3.74 | 3.74 | -3.11% | 33,592,317 |
| May 6, 2026 | 3.65 | 3.88 | 3.59 | 3.86 | 3.86 | 7.22% | 30,659,547 |
| May 5, 2026 | 3.79 | 3.85 | 3.55 | 3.60 | 3.60 | -4.26% | 27,145,773 |
| May 4, 2026 | 3.77 | 3.82 | 3.69 | 3.76 | 3.76 | 0.27% | 12,451,418 |
| May 1, 2026 | 3.82 | 3.83 | 3.67 | 3.75 | 3.75 | -2.09% | 11,704,782 |
| Apr 30, 2026 | 3.67 | 3.85 | 3.65 | 3.83 | 3.83 | 6.39% | 16,351,231 |
| Apr 29, 2026 | 3.79 | 3.79 | 3.59 | 3.60 | 3.60 | -4.00% | 20,623,306 |
| Apr 28, 2026 | 3.81 | 3.86 | 3.67 | 3.75 | 3.75 | -3.35% | 16,267,359 |
| Apr 27, 2026 | 3.82 | 3.90 | 3.78 | 3.88 | 3.88 | 2.11% | 16,010,250 |
| Apr 24, 2026 | 3.98 | 4.00 | 3.78 | 3.80 | 3.80 | -3.06% | 21,169,857 |
| Apr 23, 2026 | 3.96 | 4.17 | 3.80 | 3.92 | 3.92 | -3.92% | 29,662,176 |
| Apr 22, 2026 | 3.87 | 4.09 | 3.85 | 4.08 | 4.08 | 7.09% | 26,229,386 |
| Apr 21, 2026 | 3.95 | 3.98 | 3.77 | 3.81 | 3.81 | -3.79% | 21,208,097 |
| Apr 20, 2026 | 3.85 | 3.99 | 3.77 | 3.96 | 3.96 | 2.06% | 18,054,223 |
| Apr 17, 2026 | 3.98 | 4.06 | 3.86 | 3.88 | 3.88 | -1.02% | 23,184,330 |
| Apr 16, 2026 | 3.91 | 4.02 | 3.88 | 3.92 | 3.92 | 1.03% | 25,473,067 |
| Apr 15, 2026 | 3.78 | 4.02 | 3.76 | 3.88 | 3.88 | 3.19% | 30,216,040 |
| Apr 14, 2026 | 3.78 | 3.84 | 3.71 | 3.76 | 3.76 | 0.80% | 24,015,004 |
| Apr 13, 2026 | 3.53 | 3.75 | 3.47 | 3.73 | 3.73 | 4.78% | 30,239,578 |
| Apr 10, 2026 | 3.55 | 3.67 | 3.55 | 3.56 | 3.56 | 1.14% | 23,115,105 |
| Apr 9, 2026 | 3.51 | 3.61 | 3.45 | 3.52 | 3.52 | -0.28% | 22,133,835 |
| Apr 8, 2026 | 3.72 | 3.77 | 3.40 | 3.53 | 3.53 | 1.15% | 41,902,017 |
| Apr 7, 2026 | 3.59 | 3.62 | 3.45 | 3.49 | 3.49 | -3.32% | 30,488,480 |
| Apr 6, 2026 | 3.66 | 3.71 | 3.53 | 3.61 | 3.61 | -1.37% | 27,445,254 |
| Apr 2, 2026 | 3.51 | 3.73 | 3.47 | 3.66 | 3.66 | - | 26,541,693 |
| Apr 1, 2026 | 3.61 | 3.84 | 3.60 | 3.66 | 3.66 | 3.68% | 39,522,437 |
| Mar 31, 2026 | 3.36 | 3.58 | 3.33 | 3.53 | 3.53 | 6.97% | 51,701,236 |
| Mar 30, 2026 | 3.46 | 3.48 | 3.25 | 3.30 | 3.30 | -3.23% | 37,744,333 |
| Mar 27, 2026 | 3.35 | 3.49 | 3.31 | 3.41 | 3.41 | 1.49% | 35,064,535 |
| Mar 26, 2026 | 3.48 | 3.51 | 3.30 | 3.36 | 3.36 | -5.88% | 47,117,056 |
| Mar 25, 2026 | 3.60 | 3.66 | 3.53 | 3.57 | 3.57 | 1.71% | 46,802,057 |
| Mar 24, 2026 | 3.35 | 3.52 | 3.35 | 3.51 | 3.51 | 2.33% | 56,843,950 |
| Mar 23, 2026 | 3.35 | 3.50 | 3.28 | 3.43 | 3.43 | 3.00% | 47,500,193 |
| Mar 20, 2026 | 3.47 | 3.56 | 3.24 | 3.33 | 3.33 | -5.40% | 78,048,173 |
| Mar 19, 2026 | 3.51 | 3.58 | 3.36 | 3.52 | 3.52 | -3.56% | 54,817,428 |
| Mar 18, 2026 | 3.67 | 3.72 | 3.59 | 3.65 | 3.65 | -1.62% | 29,569,281 |
| Mar 17, 2026 | 3.68 | 3.82 | 3.64 | 3.71 | 3.71 | 1.37% | 31,265,059 |
| Mar 16, 2026 | 3.84 | 3.88 | 3.58 | 3.66 | 3.66 | -4.19% | 44,114,067 |
| Mar 13, 2026 | 4.00 | 4.09 | 3.77 | 3.82 | 3.82 | -4.74% | 59,416,405 |
| Mar 12, 2026 | 3.97 | 4.10 | 3.83 | 4.01 | 4.01 | 0.25% | 35,060,949 |
| Mar 11, 2026 | 4.00 | 4.08 | 3.90 | 4.00 | 4.00 | -0.99% | 31,728,777 |
| Mar 10, 2026 | 3.85 | 4.15 | 3.83 | 4.04 | 4.04 | 6.04% | 46,563,686 |
| Mar 9, 2026 | 3.58 | 3.84 | 3.55 | 3.81 | 3.81 | 3.81% | 42,750,631 |
| Mar 6, 2026 | 3.77 | 3.86 | 3.62 | 3.67 | 3.67 | -5.41% | 52,896,584 |
| Mar 5, 2026 | 4.08 | 4.10 | 3.78 | 3.88 | 3.88 | -5.83% | 73,654,498 |
| Mar 4, 2026 | 4.08 | 4.15 | 3.92 | 4.12 | 4.12 | 3.00% | 23,195,024 |
| Mar 3, 2026 | 4.21 | 4.24 | 3.89 | 4.00 | 4.00 | -8.47% | 29,774,984 |
| Mar 2, 2026 | 4.09 | 4.38 | 4.08 | 4.37 | 4.37 | 4.55% | 40,871,247 |
| Feb 27, 2026 | 4.21 | 4.22 | 4.07 | 4.18 | 4.18 | -1.88% | 29,809,790 |
| Feb 26, 2026 | 4.21 | 4.27 | 4.08 | 4.26 | 4.26 | 0.71% | 36,438,359 |
| Feb 25, 2026 | 4.36 | 4.41 | 4.21 | 4.23 | 4.23 | -1.63% | 32,897,318 |
| Feb 24, 2026 | 4.15 | 4.31 | 4.04 | 4.30 | 4.30 | 2.63% | 38,629,549 |
| Feb 23, 2026 | 4.04 | 4.27 | 4.00 | 4.19 | 4.19 | 3.20% | 49,018,948 |
| Feb 20, 2026 | 4.10 | 4.23 | 3.95 | 4.06 | 4.06 | -0.73% | 44,630,713 |
| Feb 19, 2026 | 3.91 | 4.11 | 3.83 | 4.09 | 4.09 | 4.34% | 48,008,458 |
| Feb 18, 2026 | 3.84 | 4.01 | 3.83 | 3.92 | 3.92 | 2.89% | 38,540,663 |
| Feb 17, 2026 | 3.72 | 3.82 | 3.59 | 3.81 | 3.81 | 0.79% | 42,134,488 |
| Feb 13, 2026 | 3.83 | 3.94 | 3.73 | 3.78 | 3.78 | -1.31% | 51,529,777 |
| Feb 12, 2026 | 3.95 | 3.99 | 3.77 | 3.83 | 3.83 | -3.28% | 49,634,208 |
| Feb 11, 2026 | 3.94 | 4.03 | 3.80 | 3.96 | 3.96 | 2.06% | 38,652,192 |
| Feb 10, 2026 | 3.93 | 3.98 | 3.86 | 3.88 | 3.88 | -1.77% | 32,729,097 |
| Feb 9, 2026 | 3.71 | 3.99 | 3.67 | 3.95 | 3.95 | 7.05% | 43,401,940 |
| Feb 6, 2026 | 3.55 | 3.71 | 3.45 | 3.69 | 3.69 | 6.65% | 43,301,019 |
| Feb 5, 2026 | 3.58 | 3.69 | 3.43 | 3.46 | 3.46 | -6.23% | 47,457,415 |
| Feb 4, 2026 | 4.09 | 4.10 | 3.53 | 3.69 | 3.69 | -10.00% | 54,405,665 |
| Feb 3, 2026 | 3.91 | 4.14 | 3.88 | 4.10 | 4.10 | 8.47% | 76,274,000 |