-
5 DAY PERFORMANCE
-2.15% -
1 MONTH PERFORMANCE
+8.98% -
3 MONTH PERFORMANCE
-11.22% -
6 MONTH PERFORMANCE
-12.08% -
YEAR-TO-DATE PERFORMANCE
+2.82% -
1 YEAR PERFORMANCE
+10.30%
Denison Mines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.78 | 16.88 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 |
| 08/20/2024 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.54 | 14.20 M | $1.39 B |
| 08/19/2024 | $1.56 | $1.59 (1.92%) | $1.63 | $1.56 | 13.03 M | $1.42 B |
| 08/16/2024 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.53 | 13.03 M | $1.39 B |
| 08/15/2024 | $1.57 | $1.61 (2.55%) | $1.63 | $1.57 | 13.09 M | $1.44 B |
| 08/14/2024 | $1.54 | $1.57 (1.95%) | $1.61 | $1.53 | 11.98 M | $1.40 B |
| 08/13/2024 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.51 | 9.69 M | $1.37 B |
| 08/12/2024 | $1.50 | $1.54 (2.67%) | $1.56 | $1.50 | 18.80 M | $1.37 B |
| 08/09/2024 | $1.56 | $1.48 (-5.13%) | $1.58 | $1.48 | 13.49 M | $1.32 B |
| 08/08/2024 | $1.52 | $1.54 (1.32%) | $1.58 | $1.51 | 13.83 M | $1.37 B |
| 08/07/2024 | $1.61 | $1.50 (-6.83%) | $1.63 | $1.50 | 20.08 M | $1.34 B |
| 08/06/2024 | $1.57 | $1.57 (0%) | $1.61 | $1.54 | 16.50 M | $1.40 B |
| 08/05/2024 | $1.46 | $1.54 (5.48%) | $1.54 | $1.42 | 27.49 M | $1.37 B |
| 08/02/2024 | $1.70 | $1.60 (-5.88%) | $1.71 | $1.57 | 32.64 M | $1.43 B |
| 08/01/2024 | $1.96 | $1.76 (-10.2%) | $1.96 | $1.74 | 33.50 M | $1.57 B |
| 07/31/2024 | $1.89 | $1.97 (4.23%) | $1.99 | $1.86 | 36.10 M | $1.76 B |
| 07/30/2024 | $1.84 | $1.86 (1.09%) | $1.87 | $1.82 | 14.04 M | $1.66 B |
| 07/29/2024 | $1.92 | $1.85 (-3.65%) | $1.94 | $1.81 | 11.84 M | $1.65 B |
| 07/26/2024 | $1.89 | $1.93 (2.12%) | $1.93 | $1.88 | 13.88 M | $1.72 B |
| 07/25/2024 | $1.87 | $1.88 (0.53%) | $1.91 | $1.82 | 18.91 M | $1.68 B |
| 07/24/2024 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.89 | 15.40 M | $1.69 B |
| 07/23/2024 | $1.98 | $1.96 (-1.01%) | $2.00 | $1.91 | 9.31 M | $1.75 B |
| 07/22/2024 | $1.96 | $1.98 (1.02%) | $1.99 | $1.93 | 11.41 M | $1.76 B |
| 07/19/2024 | $1.95 | $1.95 (0%) | $1.98 | $1.93 | 11.34 M | $1.74 B |
| 07/18/2024 | $2.01 | $1.95 (-2.99%) | $2.03 | $1.95 | 20.32 M | $1.74 B |
| 07/17/2024 | $2.10 | $2.00 (-4.76%) | $2.12 | $2.00 | 22.57 M | $1.78 B |
| 07/16/2024 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.10 | 19.83 M | $1.90 B |
| 07/15/2024 | $2.24 | $2.16 (-3.57%) | $2.26 | $2.15 | 23.83 M | $1.93 B |
| 07/12/2024 | $2.28 | $2.24 (-1.75%) | $2.30 | $2.22 | 11.06 M | $2.00 B |
| 07/11/2024 | $2.26 | $2.28 (0.88%) | $2.29 | $2.23 | 10.58 M | $2.03 B |
| 07/10/2024 | $2.06 | $2.24 (8.74%) | $2.26 | $2.06 | 24.27 M | $2.00 B |
| 07/09/2024 | $2.03 | $2.06 (1.48%) | $2.09 | $2.01 | 11.54 M | $1.84 B |
| 07/08/2024 | $2.06 | $2.03 (-1.46%) | $2.10 | $2.02 | 16.89 M | $1.81 B |
| 07/05/2024 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.06 | 7.35 M | $1.84 B |
| 07/03/2024 | $2.13 | $2.12 (-0.47%) | $2.17 | $2.11 | 8.54 M | $1.89 B |
| 07/02/2024 | $2.05 | $2.12 (3.41%) | $2.12 | $2.01 | 15.33 M | $1.89 B |
| 07/01/2024 | $2.00 | $2.05 (2.5%) | $2.08 | $2.00 | 11.51 M | $1.83 B |