5 DAY PERFORMANCE
+48.92%
1 MONTH PERFORMANCE
+17.61%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
+27.78%
YEAR-TO-DATE PERFORMANCE
+15.00%
1 YEAR PERFORMANCE
+13.74%
Denison Mines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.39 | $1.42 (2.16%) | $1.45 | $1.39 | 51.64 M | $1.26 B |
| 03/11/2025 | $1.30 | $1.36 (4.62%) | $1.39 | $1.28 | 91.97 M | $1.21 B |
| 03/10/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.27 | 80.01 M | $1.16 B |
| 03/07/2025 | $1.41 | $1.39 (-1.42%) | $1.44 | $1.37 | 65.59 M | $1.24 B |
| 03/06/2025 | $1.41 | $1.43 (1.42%) | $1.47 | $1.40 | 76.48 M | $1.28 B |
| 03/05/2025 | $1.43 | $1.45 (1.4%) | $1.46 | $1.39 | 47.61 M | $1.29 B |
| 03/04/2025 | $1.37 | $1.41 (2.92%) | $1.46 | $1.33 | 68.97 M | $1.26 B |
| 03/03/2025 | $1.53 | $1.37 (-10.46%) | $1.55 | $1.37 | 81.55 M | $1.22 B |
| 02/28/2025 | $1.46 | $1.49 (2.05%) | $1.51 | $1.43 | 61.39 M | $1.33 B |
| 02/27/2025 | $1.52 | $1.45 (-4.61%) | $1.59 | $1.45 | 68.09 M | $1.29 B |
| 02/26/2025 | $1.52 | $1.50 (-1.32%) | $1.59 | $1.48 | 70.34 M | $1.34 B |
| 02/25/2025 | $1.53 | $1.48 (-3.27%) | $1.54 | $1.46 | 69.32 M | $1.32 B |
| 02/24/2025 | $1.55 | $1.55 (0%) | $1.59 | $1.52 | 59.89 M | $1.38 B |
| 02/21/2025 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.53 | 51.26 M | $1.37 B |
| 02/20/2025 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.58 | 53.02 M | $1.41 B |
| 02/19/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.57 | 61.66 M | $1.43 B |
| 02/18/2025 | $1.62 | $1.63 (0.62%) | $1.65 | $1.58 | 48.24 M | $1.45 B |
| 02/14/2025 | $1.75 | $1.62 (-7.43%) | $1.76 | $1.61 | 53.13 M | $1.45 B |
| 02/13/2025 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.71 | 64.01 M | $1.56 B |
| 02/12/2025 | $1.74 | $1.76 (1.15%) | $1.81 | $1.72 | 41.07 M | $1.57 B |
| 02/11/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.73 | 54.62 M | $1.56 B |
| 02/10/2025 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.78 | 53.29 M | $1.61 B |
| 02/07/2025 | $1.81 | $1.81 (0%) | $1.86 | $1.79 | 49.91 M | $1.61 B |
| 02/06/2025 | $1.86 | $1.79 (-3.76%) | $1.88 | $1.77 | 32.12 M | $1.60 B |
| 02/05/2025 | $1.84 | $1.86 (1.09%) | $1.89 | $1.82 | 51.01 M | $1.66 B |
| 02/04/2025 | $1.77 | $1.85 (4.52%) | $1.87 | $1.77 | 51.41 M | $1.65 B |
| 02/03/2025 | $1.74 | $1.75 (0.57%) | $1.81 | $1.70 | 66.21 M | $1.56 B |
| 01/31/2025 | $1.91 | $1.82 (-4.71%) | $1.92 | $1.80 | 44.48 M | $1.62 B |
| 01/30/2025 | $1.85 | $1.92 (3.78%) | $1.93 | $1.85 | 37.27 M | $1.71 B |
| 01/29/2025 | $1.79 | $1.85 (3.35%) | $1.88 | $1.75 | 36.40 M | $1.65 B |
| 01/28/2025 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.71 | 28.98 M | $1.59 B |
| 01/27/2025 | $1.93 | $1.73 (-10.36%) | $1.94 | $1.73 | 51.51 M | $1.54 B |
| 01/24/2025 | $2.07 | $2.03 (-1.93%) | $2.14 | $2.01 | 43.93 M | $1.81 B |
| 01/23/2025 | $2.01 | $2.04 (1.49%) | $2.06 | $1.97 | 37.73 M | $1.82 B |
| 01/22/2025 | $1.99 | $2.04 (2.51%) | $2.07 | $1.94 | 35.75 M | $1.82 B |
| 01/21/2025 | $1.90 | $1.96 (3.16%) | $1.96 | $1.90 | 29.37 M | $1.75 B |
| 01/17/2025 | $1.87 | $1.88 (0.53%) | $1.92 | $1.84 | 34.84 M | $1.68 B |
| 01/16/2025 | $1.95 | $1.86 (-4.62%) | $1.98 | $1.84 | 23.92 M | $1.66 B |
| 01/15/2025 | $1.94 | $1.95 (0.52%) | $1.97 | $1.91 | 26.62 M | $1.74 B |
| 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 |
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.
