5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
+16.81%
6 MONTH PERFORMANCE
+63.39%
YEAR-TO-DATE PERFORMANCE
+52.50%
1 YEAR PERFORMANCE
+19.87%
Denison Mines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.85 | $2.74 (-3.86%) | $2.86 | $2.71 | 50.62 M | $2.46 B |
| 12/04/2025 | $2.71 | $2.84 (4.8%) | $2.87 | $2.67 | 50.39 M | $2.55 B |
| 12/03/2025 | $2.61 | $2.70 (3.45%) | $2.71 | $2.56 | 46.28 M | $2.42 B |
| 12/02/2025 | $2.52 | $2.59 (2.78%) | $2.62 | $2.51 | 45.26 M | $2.32 B |
| 12/01/2025 | $2.49 | $2.52 (1.2%) | $2.59 | $2.47 | 32.71 M | $2.26 B |
| 11/28/2025 | $2.59 | $2.56 (-1.16%) | $2.60 | $2.54 | 21.77 M | $2.30 B |
| 11/26/2025 | $2.50 | $2.56 (2.4%) | $2.60 | $2.48 | 40.08 M | $2.30 B |
| 11/25/2025 | $2.32 | $2.47 (6.47%) | $2.50 | $2.29 | 56.84 M | $2.21 B |
| 11/24/2025 | $2.29 | $2.32 (1.31%) | $2.34 | $2.26 | 45.00 M | $2.08 B |
| 11/21/2025 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.20 | 66.87 M | $2.04 B |
| 11/20/2025 | $2.47 | $2.32 (-6.07%) | $2.54 | $2.31 | 76.27 M | $2.08 B |
| 11/19/2025 | $2.41 | $2.43 (0.83%) | $2.49 | $2.36 | 78.12 M | $2.18 B |
| 11/18/2025 | $2.36 | $2.38 (0.85%) | $2.41 | $2.32 | 58.29 M | $2.13 B |
| 11/17/2025 | $2.47 | $2.39 (-3.24%) | $2.51 | $2.35 | 67.44 M | $2.14 B |
| 11/14/2025 | $2.41 | $2.48 (2.9%) | $2.54 | $2.37 | 50.69 M | $2.22 B |
| 11/13/2025 | $2.58 | $2.49 (-3.49%) | $2.63 | $2.47 | 82.14 M | $2.23 B |
| 11/12/2025 | $2.59 | $2.59 (0%) | $2.65 | $2.55 | 57.71 M | $2.32 B |
| 11/11/2025 | $2.60 | $2.59 (-0.38%) | $2.61 | $2.54 | 47.66 M | $2.32 B |
| 11/10/2025 | $2.66 | $2.64 (-0.75%) | $2.68 | $2.59 | 63.64 M | $2.37 B |
| 11/07/2025 | $2.48 | $2.55 (2.82%) | $2.58 | $2.41 | 77.94 M | $2.29 B |
| 11/06/2025 | $2.65 | $2.56 (-3.4%) | $2.67 | $2.53 | 86.32 M | $2.29 B |
| 11/05/2025 | $2.75 | $2.67 (-2.91%) | $2.78 | $2.64 | 69.21 M | $2.39 B |
| 11/04/2025 | $2.80 | $2.74 (-2.14%) | $2.83 | $2.72 | 91.51 M | $2.46 B |
| 11/03/2025 | $3.16 | $2.92 (-7.59%) | $3.20 | $2.89 | 102.90 M | $2.62 B |
| 10/31/2025 | $3.23 | $3.17 (-1.86%) | $3.30 | $3.12 | 87.05 M | $2.84 B |
| 10/30/2025 | $3.14 | $3.22 (2.55%) | $3.25 | $3.07 | 75.21 M | $2.89 B |
| 10/29/2025 | $3.09 | $3.17 (2.59%) | $3.24 | $3.01 | 119.17 M | $2.84 B |
| 10/28/2025 | $2.96 | $3.07 (3.72%) | $3.17 | $2.91 | 126.83 M | $2.75 B |
| 10/27/2025 | $2.83 | $2.78 (-1.77%) | $2.87 | $2.70 | 64.94 M | $2.49 B |
| 10/24/2025 | $2.74 | $2.81 (2.55%) | $2.85 | $2.71 | 90.26 M | $2.52 B |
| 10/23/2025 | $2.76 | $2.73 (-1.09%) | $2.79 | $2.70 | 66.00 M | $2.45 B |
| 10/22/2025 | $2.60 | $2.72 (4.62%) | $2.76 | $2.59 | 99.89 M | $2.44 B |
| 10/21/2025 | $2.88 | $2.72 (-5.56%) | $2.92 | $2.67 | 74.70 M | $2.44 B |
| 10/20/2025 | $2.99 | $2.93 (-2.01%) | $3.00 | $2.85 | 80.42 M | $2.63 B |
| 10/17/2025 | $2.91 | $2.92 (0.34%) | $3.08 | $2.85 | 88.06 M | $2.62 B |
| 10/16/2025 | $3.20 | $3.09 (-3.44%) | $3.42 | $3.07 | 135.30 M | $2.77 B |
| 10/15/2025 | $3.26 | $3.17 (-2.76%) | $3.35 | $3.05 | 119.50 M | $2.84 B |
| 10/14/2025 | $3.08 | $3.19 (3.57%) | $3.29 | $2.87 | 120.87 M | $2.86 B |
| 10/13/2025 | $3.04 | $3.08 (1.32%) | $3.14 | $3.01 | 95.35 M | $2.76 B |
| 10/10/2025 | $2.84 | $2.88 (1.41%) | $3.08 | $2.79 | 133.60 M | $2.58 B |
| 10/09/2025 | $2.84 | $2.83 (-0.35%) | $2.97 | $2.78 | 113.84 M | $2.54 B |
| 10/08/2025 | $2.88 | $2.86 (-0.69%) | $2.99 | $2.80 | 125.28 M | $2.56 B |
| 10/07/2025 | $2.84 | $2.85 (0.35%) | $2.97 | $2.80 | 166.85 M | $2.55 B |
| 10/06/2025 | $2.83 | $2.81 (-0.71%) | $2.96 | $2.79 | 130.30 M | $2.52 B |
| 10/03/2025 | $2.78 | $2.80 (0.72%) | $2.86 | $2.73 | 119.67 M | $2.51 B |
| 10/02/2025 | $2.79 | $2.77 (-0.72%) | $2.86 | $2.70 | 100.41 M | $2.48 B |
| 10/01/2025 | $2.73 | $2.77 (1.47%) | $2.80 | $2.71 | 100.27 M | $2.48 B |
| 09/30/2025 | $2.75 | $2.75 (0%) | $2.82 | $2.72 | 116.38 M | $2.46 B |
| 09/29/2025 | $2.84 | $2.79 (-1.76%) | $2.85 | $2.75 | 105.34 M | $2.50 B |
| 09/26/2025 | $2.85 | $2.77 (-2.81%) | $2.93 | $2.75 | 114.36 M | $2.48 B |
| 09/25/2025 | $2.68 | $2.86 (6.72%) | $2.87 | $2.64 | 96.82 M | $2.56 B |
| 09/24/2025 | $2.80 | $2.75 (-1.79%) | $2.95 | $2.73 | 115.98 M | $2.46 B |
| 09/23/2025 | $2.82 | $2.82 (0%) | $2.92 | $2.77 | 125.13 M | $2.53 B |
| 09/22/2025 | $2.70 | $2.78 (2.96%) | $2.79 | $2.61 | 93.41 M | $2.49 B |
| 09/19/2025 | $2.56 | $2.67 (4.3%) | $2.74 | $2.55 | 112.47 M | $2.39 B |
| 09/18/2025 | $2.56 | $2.57 (0.39%) | $2.58 | $2.49 | 59.55 M | $2.30 B |
| 09/17/2025 | $2.48 | $2.54 (2.42%) | $2.58 | $2.47 | 67.89 M | $2.28 B |
| 09/16/2025 | $2.59 | $2.50 (-3.47%) | $2.60 | $2.47 | 72.97 M | $2.24 B |
| 09/15/2025 | $2.35 | $2.58 (9.79%) | $2.61 | $2.34 | 96.58 M | $2.31 B |
| 09/12/2025 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.35 | 59.09 M | $2.12 B |
| 09/11/2025 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.41 | 69.16 M | $2.18 B |
| 09/10/2025 | $2.39 | $2.45 (2.51%) | $2.48 | $2.38 | 66.89 M | $2.20 B |
| 09/09/2025 | $2.40 | $2.39 (-0.42%) | $2.44 | $2.36 | 61.35 M | $2.14 B |
| 09/08/2025 | $2.36 | $2.38 (0.85%) | $2.40 | $2.32 | 57.21 M | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
