5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
-8.17%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
-14.73%
YEAR-TO-DATE PERFORMANCE
+6.11%
1 YEAR PERFORMANCE
-3.54%
Denison Mines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.93 | $1.91 (-1.04%) | $1.99 | $1.90 | 25.02 M | $1.70 B |
| 01/13/2025 | $1.91 | $1.91 (0%) | $2.00 | $1.90 | 30.20 M | $1.70 B |
| 01/10/2025 | $2.00 | $1.95 (-2.5%) | $2.01 | $1.92 | 28.68 M | $1.74 B |
| 01/08/2025 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.89 | 36.49 M | $1.75 B |
| 01/07/2025 | $2.10 | $1.97 (-6.19%) | $2.11 | $1.97 | 30.08 M | $1.76 B |
| 01/06/2025 | $2.13 | $2.08 (-2.35%) | $2.19 | $2.06 | 31.32 M | $1.86 B |
| 01/03/2025 | $2.07 | $2.10 (1.45%) | $2.11 | $1.99 | 32.21 M | $1.87 B |
| 01/02/2025 | $1.86 | $2.08 (11.83%) | $2.08 | $1.85 | 29.42 M | $1.86 B |
| 12/31/2024 | $1.84 | $1.80 (-2.17%) | $1.86 | $1.79 | 23.40 M | $1.61 B |
| 12/30/2024 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.83 | 20.49 M | $1.64 B |
| 12/27/2024 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.85 | 16.20 M | $1.67 B |
| 12/26/2024 | $1.89 | $1.90 (0.53%) | $1.94 | $1.87 | 7.54 M | $1.70 B |
| 12/24/2024 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.87 | 15.02 M | $1.68 B |
| 12/23/2024 | $1.89 | $1.95 (3.17%) | $1.95 | $1.89 | 12.67 M | $1.74 B |
| 12/20/2024 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.88 | 32.50 M | $1.69 B |
| 12/19/2024 | $1.94 | $1.94 (0%) | $1.98 | $1.92 | 18.04 M | $1.73 B |
| 12/18/2024 | $2.01 | $1.91 (-4.98%) | $2.06 | $1.91 | 25.34 M | $1.70 B |
| 12/17/2024 | $2.02 | $2.03 (0.5%) | $2.04 | $1.97 | 24.19 M | $1.81 B |
| 12/16/2024 | $2.08 | $2.05 (-1.44%) | $2.10 | $2.03 | 16.70 M | $1.83 B |
| 12/13/2024 | $2.15 | $2.08 (-3.26%) | $2.17 | $2.08 | 12.74 M | $1.86 B |
| 12/12/2024 | $2.24 | $2.15 (-4.02%) | $2.25 | $2.15 | 16.43 M | $1.92 B |
| 12/11/2024 | $2.23 | $2.25 (0.9%) | $2.26 | $2.15 | 18.15 M | $2.01 B |
| 12/10/2024 | $2.20 | $2.22 (0.91%) | $2.23 | $2.16 | 16.37 M | $1.98 B |
| 12/09/2024 | $2.32 | $2.19 (-5.6%) | $2.33 | $2.12 | 22.22 M | $1.95 B |
| 12/06/2024 | $2.33 | $2.29 (-1.72%) | $2.34 | $2.28 | 22.95 M | $2.04 B |
| 12/05/2024 | $2.24 | $2.32 (3.57%) | $2.37 | $2.22 | 18.82 M | $2.07 B |
| 12/04/2024 | $2.26 | $2.25 (-0.44%) | $2.32 | $2.21 | 20.18 M | $2.01 B |
| 12/03/2024 | $2.27 | $2.24 (-1.32%) | $2.28 | $2.19 | 23.20 M | $2.00 B |
| 12/02/2024 | $2.41 | $2.29 (-4.98%) | $2.42 | $2.25 | 29.37 M | $2.04 B |
| 11/29/2024 | $2.33 | $2.36 (1.29%) | $2.47 | $2.33 | 24.02 M | $2.11 B |
| 11/27/2024 | $2.28 | $2.30 (0.88%) | $2.38 | $2.28 | 18.54 M | $2.05 B |
| 11/26/2024 | $2.30 | $2.27 (-1.3%) | $2.34 | $2.26 | 21.04 M | $2.03 B |
| 11/25/2024 | $2.40 | $2.32 (-3.33%) | $2.43 | $2.27 | 30.20 M | $2.07 B |
| 11/22/2024 | $2.38 | $2.39 (0.42%) | $2.40 | $2.32 | 23.42 M | $2.13 B |
| 11/21/2024 | $2.29 | $2.36 (3.06%) | $2.39 | $2.27 | 23.59 M | $2.11 B |
| 11/20/2024 | $2.36 | $2.28 (-3.39%) | $2.38 | $2.25 | 23.58 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 |