5 DAY PERFORMANCE
-6.04%
1 MONTH PERFORMANCE
+8.23%
3 MONTH PERFORMANCE
+37.90%
6 MONTH PERFORMANCE
-12.31%
YEAR-TO-DATE PERFORMANCE
-5.00%
1 YEAR PERFORMANCE
-23.66%
Denison Mines Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/10/2025 | $1.71 | $1.72 (0.29%) | $1.77 | $1.70 | 24.44 M | |
07/09/2025 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.67 | 69.80 M | $1.51 B |
07/08/2025 | $1.81 | $1.73 (-4.42%) | $1.81 | $1.69 | 103.52 M | $1.55 B |
07/07/2025 | $1.79 | $1.81 (1.12%) | $1.84 | $1.73 | 103.02 M | $1.62 B |
07/03/2025 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.77 | 45.24 M | $1.63 B |
07/02/2025 | $1.76 | $1.81 (2.84%) | $1.86 | $1.76 | 129.97 M | $1.62 B |
07/01/2025 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.73 | 64.43 M | $1.57 B |
06/30/2025 | $1.80 | $1.82 (1.11%) | $1.85 | $1.76 | 77.12 M | $1.63 B |
06/27/2025 | $1.85 | $1.79 (-3.24%) | $1.88 | $1.75 | 120.96 M | $1.60 B |
06/26/2025 | $1.75 | $1.84 (5.14%) | $1.85 | $1.75 | 137.07 M | $1.64 B |
06/25/2025 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.72 | 142.03 M | $1.58 B |
06/24/2025 | $1.77 | $1.80 (1.69%) | $1.83 | $1.74 | 182.16 M | $1.61 B |
06/23/2025 | $1.73 | $1.75 (1.16%) | $1.79 | $1.71 | 208.60 M | $1.56 B |
06/20/2025 | $1.84 | $1.74 (-5.43%) | $1.84 | $1.71 | 187.69 M | $1.55 B |
06/18/2025 | $1.80 | $1.84 (2.22%) | $1.84 | $1.78 | 200.18 M | $1.64 B |
06/17/2025 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.77 | 227.90 M | $1.63 B |
06/16/2025 | $1.72 | $1.86 (8.14%) | $1.90 | $1.72 | 343.66 M | $1.66 B |
06/13/2025 | $1.61 | $1.65 (2.48%) | $1.68 | $1.57 | 237.34 M | $1.47 B |
06/12/2025 | $1.62 | $1.62 (0%) | $1.65 | $1.59 | 157.23 M | $1.45 B |
06/11/2025 | $1.59 | $1.63 (2.52%) | $1.66 | $1.58 | 135.60 M | $1.45 B |
06/10/2025 | $1.74 | $1.58 (-9.2%) | $1.75 | $1.56 | 194.59 M | $1.41 B |
06/09/2025 | $1.71 | $1.72 (0.58%) | $1.81 | $1.70 | 211.98 M | $1.53 B |
06/06/2025 | $1.65 | $1.68 (1.82%) | $1.68 | $1.59 | 168.22 M | $1.50 B |
06/05/2025 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.59 | 140.57 M | $1.45 B |
06/04/2025 | $1.71 | $1.65 (-3.51%) | $1.72 | $1.60 | 141.71 M | $1.47 B |
06/03/2025 | $1.61 | $1.69 (4.97%) | $1.70 | $1.56 | 213.43 M | $1.51 B |
06/02/2025 | $1.60 | $1.52 (-5%) | $1.62 | $1.51 | 173.29 M | $1.36 B |
05/30/2025 | $1.58 | $1.59 (0.63%) | $1.60 | $1.54 | 191.22 M | $1.42 B |
05/29/2025 | $1.70 | $1.60 (-5.88%) | $1.72 | $1.55 | 167.97 M | $1.43 B |
05/28/2025 | $1.69 | $1.71 (1.18%) | $1.75 | $1.68 | 208.18 M | $1.53 B |
05/27/2025 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.65 | 157.47 M | $1.52 B |
05/23/2025 | $1.58 | $1.68 (6.33%) | $1.69 | $1.56 | 157.02 M | $1.50 B |
05/22/2025 | $1.49 | $1.50 (0.67%) | $1.52 | $1.47 | 84.11 M | $1.34 B |
05/21/2025 | $1.45 | $1.52 (4.83%) | $1.57 | $1.45 | 63.64 M | $1.36 B |
05/20/2025 | $1.40 | $1.45 (3.57%) | $1.47 | $1.39 | 58.95 M | $1.29 B |
05/19/2025 | $1.41 | $1.41 (0%) | $1.44 | $1.39 | 40.76 M | $1.26 B |
05/16/2025 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.41 | 57.93 M | $1.28 B |
05/15/2025 | $1.50 | $1.50 (0%) | $1.51 | $1.46 | 40.78 M | $1.34 B |
05/14/2025 | $1.51 | $1.51 (0%) | $1.52 | $1.47 | 45.44 M | $1.35 B |
05/13/2025 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.51 | 46.68 M | $1.36 B |
05/12/2025 | $1.59 | $1.54 (-3.14%) | $1.61 | $1.53 | 51.26 M | $1.37 B |
05/09/2025 | $1.52 | $1.54 (1.32%) | $1.56 | $1.48 | 41.89 M | $1.37 B |
05/08/2025 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.49 | 51.35 M | $1.36 B |
05/07/2025 | $1.50 | $1.51 (0.67%) | $1.54 | $1.47 | 58.79 M | $1.35 B |
05/06/2025 | $1.40 | $1.49 (6.43%) | $1.49 | $1.39 | 78.80 M | $1.33 B |
05/05/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 59.10 M | $1.26 B |
05/02/2025 | $1.45 | $1.46 (0.69%) | $1.50 | $1.43 | 64.96 M | $1.30 B |
05/01/2025 | $1.43 | $1.43 (0%) | $1.46 | $1.38 | 78.62 M | $1.28 B |
04/30/2025 | $1.40 | $1.41 (0.71%) | $1.43 | $1.36 | 57.11 M | $1.26 B |
04/29/2025 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.41 | 62.66 M | $1.27 B |
04/28/2025 | $1.42 | $1.46 (2.82%) | $1.48 | $1.37 | 61.82 M | $1.30 B |
04/25/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.37 | 37.20 M | $1.24 B |
04/24/2025 | $1.37 | $1.42 (3.65%) | $1.43 | $1.37 | 41.81 M | $1.27 B |
04/23/2025 | $1.34 | $1.36 (1.49%) | $1.41 | $1.31 | 56.14 M | $1.21 B |
04/22/2025 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.26 | 39.72 M | $1.15 B |
04/21/2025 | $1.36 | $1.27 (-6.62%) | $1.37 | $1.24 | 58.09 M | $1.13 B |
04/17/2025 | $1.33 | $1.38 (3.76%) | $1.39 | $1.31 | 48.06 M | $1.23 B |
04/16/2025 | $1.26 | $1.33 (5.56%) | $1.36 | $1.26 | 96.44 M | $1.19 B |
04/15/2025 | $1.31 | $1.27 (-3.05%) | $1.34 | $1.26 | 71.71 M | $1.13 B |
04/14/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.28 | 61.97 M | $1.17 B |
04/11/2025 | $1.26 | $1.31 (3.97%) | $1.33 | $1.25 | 68.34 M | $1.17 B |
04/10/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.21 | 91.51 M | $1.11 B |