-
5 DAY PERFORMANCE
+12.92% -
1 MONTH PERFORMANCE
+3.06% -
3 MONTH PERFORMANCE
+50.32% -
6 MONTH PERFORMANCE
+3.51% -
YEAR-TO-DATE PERFORMANCE
+33.33% -
1 YEAR PERFORMANCE
+28.26%
Denison Mines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.29 | $2.37 (3.49%) | $2.38 | $2.27 | 14.38 M | |
| 11/20/2024 | $2.36 | $2.28 (-3.39%) | $2.38 | $2.25 | 23.55 M | $2.03 B |
| 11/19/2024 | $2.28 | $2.37 (3.95%) | $2.38 | $2.23 | 32.17 M | $2.11 B |
| 11/18/2024 | $2.18 | $2.27 (4.13%) | $2.33 | $2.16 | 34.99 M | $2.03 B |
| 11/15/2024 | $2.03 | $2.09 (2.96%) | $2.22 | $2.03 | 40.40 M | $1.86 B |
| 11/14/2024 | $2.06 | $2.07 (0.49%) | $2.09 | $2.02 | 16.06 M | $1.85 B |
| 11/13/2024 | $2.20 | $2.08 (-5.45%) | $2.20 | $2.06 | 28.78 M | $1.86 B |
| 11/12/2024 | $1.99 | $2.15 (8.04%) | $2.17 | $1.99 | 28.39 M | $1.92 B |
| 11/11/2024 | $2.04 | $2.04 (0%) | $2.06 | $1.97 | 25.66 M | $1.82 B |
| 11/08/2024 | $2.11 | $2.04 (-3.32%) | $2.13 | $2.01 | 20.68 M | $1.82 B |
| 11/07/2024 | $2.06 | $2.12 (2.91%) | $2.19 | $2.01 | 18.46 M | $1.89 B |
| 11/06/2024 | $2.10 | $2.04 (-2.86%) | $2.13 | $2.03 | 14.18 M | $1.82 B |
| 11/05/2024 | $2.07 | $2.06 (-0.48%) | $2.11 | $2.05 | 8.41 M | $1.84 B |
| 11/04/2024 | $2.04 | $2.07 (1.47%) | $2.09 | $2.00 | 15.18 M | $1.85 B |
| 11/01/2024 | $2.13 | $2.08 (-2.35%) | $2.17 | $2.06 | 17.45 M | $1.86 B |
| 10/31/2024 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.05 | 18.53 M | $1.87 B |
| 10/30/2024 | $2.15 | $2.15 (0%) | $2.19 | $2.12 | 12.45 M | $1.92 B |
| 10/29/2024 | $2.25 | $2.16 (-4%) | $2.27 | $2.15 | 15.83 M | $1.93 B |
| 10/28/2024 | $2.17 | $2.23 (2.76%) | $2.26 | $2.14 | 22.47 M | $1.99 B |
| 10/25/2024 | $2.19 | $2.19 (0%) | $2.23 | $2.14 | 13.83 M | $1.95 B |
| 10/24/2024 | $2.18 | $2.20 (0.92%) | $2.22 | $2.14 | 17.62 M | $1.96 B |
| 10/23/2024 | $2.25 | $2.17 (-3.56%) | $2.27 | $2.13 | 22.12 M | $1.94 B |
| 10/22/2024 | $2.25 | $2.29 (1.78%) | $2.31 | $2.21 | 20.45 M | $2.04 B |
| 10/21/2024 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.24 | 27.72 M | $2.04 B |
| 10/18/2024 | $2.26 | $2.38 (5.31%) | $2.40 | $2.21 | 43.64 M | $2.12 B |
| 10/17/2024 | $2.20 | $2.23 (1.36%) | $2.31 | $2.18 | 33.35 M | $1.99 B |
| 10/16/2024 | $1.99 | $2.18 (9.55%) | $2.24 | $1.98 | 54.52 M | $1.95 B |
| 10/15/2024 | $1.93 | $1.93 (0%) | $1.94 | $1.86 | 16.49 M | $1.72 B |
| 10/14/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.88 | 10.40 M | $1.72 B |
| 10/11/2024 | $1.86 | $1.92 (3.23%) | $1.92 | $1.84 | 18.64 M | $1.71 B |
| 10/10/2024 | $1.82 | $1.88 (3.3%) | $1.89 | $1.82 | 14.50 M | $1.68 B |
| 10/09/2024 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.82 | 13.29 M | $1.65 B |
| 10/08/2024 | $1.86 | $1.91 (2.69%) | $1.92 | $1.84 | 12.90 M | $1.70 B |
| 10/07/2024 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.85 | 19.42 M | $1.70 B |
| 10/04/2024 | $1.90 | $1.96 (3.16%) | $1.98 | $1.90 | 14.08 M | $1.75 B |
| 10/03/2024 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.88 | 15.30 M | $1.70 B |
| 10/02/2024 | $1.90 | $1.92 (1.05%) | $1.94 | $1.89 | 15.37 M | $1.71 B |
| 10/01/2024 | $1.84 | $1.90 (3.26%) | $1.91 | $1.83 | 19.65 M | $1.70 B |
| 09/30/2024 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.78 | 16.91 M | $1.63 B |
| 09/27/2024 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.82 | 13.64 M | $1.67 B |
| 09/26/2024 | $1.91 | $1.86 (-2.62%) | $1.94 | $1.84 | 23.56 M | $1.66 B |
| 09/25/2024 | $1.83 | $1.88 (2.73%) | $1.93 | $1.82 | 25.29 M | $1.68 B |
| 09/24/2024 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.78 | 22.26 M | $1.61 B |
| 09/23/2024 | $1.71 | $1.77 (3.51%) | $1.81 | $1.69 | 36.48 M | $1.58 B |
| 09/20/2024 | $1.65 | $1.69 (2.42%) | $1.70 | $1.62 | 26.47 M | $1.51 B |
| 09/19/2024 | $1.57 | $1.58 (0.64%) | $1.60 | $1.54 | 10.04 M | $1.41 B |
| 09/18/2024 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.51 | 21.39 M | $1.36 B |
| 09/17/2024 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.54 | 16.05 M | $1.37 B |
| 09/16/2024 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.53 | 7.84 M | $1.38 B |
| 09/13/2024 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.54 | 11.89 M | $1.40 B |
| 09/12/2024 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 11.49 M | $1.45 B |
| 09/11/2024 | $1.49 | $1.59 (6.71%) | $1.60 | $1.48 | 20.84 M | $1.42 B |
| 09/10/2024 | $1.46 | $1.49 (2.05%) | $1.51 | $1.43 | 11.86 M | $1.33 B |
| 09/09/2024 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.43 | 9.37 M | $1.28 B |
| 09/06/2024 | $1.49 | $1.44 (-3.36%) | $1.50 | $1.40 | 17.17 M | $1.28 B |
| 09/05/2024 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.49 | 16.84 M | $1.33 B |
| 09/04/2024 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.51 | 17.98 M | $1.37 B |
| 09/03/2024 | $1.65 | $1.53 (-7.27%) | $1.67 | $1.51 | 20.45 M | $1.37 B |
| 08/30/2024 | $1.67 | $1.67 (0%) | $1.68 | $1.62 | 9.59 M | $1.49 B |
| 08/29/2024 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.61 | 16.88 M | $1.47 B |
| 08/28/2024 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.61 | 16.52 M | $1.45 B |
| 08/27/2024 | $1.71 | $1.71 (0%) | $1.73 | $1.65 | 15.57 M | $1.53 B |
| 08/26/2024 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.69 | 21.42 M | $1.53 B |
| 08/23/2024 | $1.61 | $1.71 (6.21%) | $1.77 | $1.59 | 28.19 M | $1.53 B |
| 08/22/2024 | $1.57 | $1.50 (-4.46%) | $1.59 | $1.49 | 9.63 M | $1.34 B |
| 08/21/2024 | $1.55 | $1.57 (1.29%) | $1.58 | $1.54 | 9.97 M | $1.40 B |