5 DAY PERFORMANCE
+17.13%
1 MONTH PERFORMANCE
+12.32%
3 MONTH PERFORMANCE
+12.32%
6 MONTH PERFORMANCE
+42.38%
YEAR-TO-DATE PERFORMANCE
+43.98%
1 YEAR PERFORMANCE
+113.97%
Denison Mines Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.05 | $3.10 (1.64%) | $3.16 | $2.99 | 28.21 M | $2.80 B |
| 06/25/2026 | $3.23 | $3.07 (-4.95%) | $3.26 | $3.07 | 24.57 M | $2.77 B |
| 06/24/2026 | $3.19 | $3.17 (-0.63%) | $3.26 | $3.12 | 24.99 M | $2.86 B |
| 06/23/2026 | $3.18 | $3.27 (2.83%) | $3.39 | $3.11 | 29.21 M | $2.95 B |
| 06/22/2026 | $3.27 | $3.27 (0%) | $3.36 | $3.25 | 21.80 M | $2.95 B |
| 06/18/2026 | $3.38 | $3.35 (-0.89%) | $3.44 | $3.27 | 40.49 M | $3.03 B |
| 06/17/2026 | $3.36 | $3.31 (-1.49%) | $3.46 | $3.31 | 37.09 M | $2.99 B |
| 06/16/2026 | $3.31 | $3.33 (0.6%) | $3.47 | $3.31 | 20.79 M | $3.01 B |
| 06/15/2026 | $3.20 | $3.31 (3.44%) | $3.39 | $3.18 | 28.08 M | $2.99 B |
| 06/12/2026 | $3.00 | $3.06 (2%) | $3.14 | $2.99 | 25.52 M | $2.76 B |
| 06/11/2026 | $2.92 | $3.00 (2.74%) | $3.04 | $2.86 | 25.80 M | $2.71 B |
| 06/10/2026 | $2.90 | $2.83 (-2.41%) | $2.94 | $2.80 | 21.15 M | $2.56 B |
| 06/09/2026 | $3.10 | $2.95 (-4.84%) | $3.13 | $2.82 | 24.82 M | $2.66 B |
| 06/08/2026 | $3.11 | $3.07 (-1.29%) | $3.14 | $3.05 | 13.68 M | $2.77 B |
| 06/05/2026 | $3.31 | $3.03 (-8.46%) | $3.33 | $3.01 | 33.83 M | $2.74 B |
| 06/04/2026 | $3.40 | $3.41 (0.29%) | $3.44 | $3.33 | 21.46 M | $3.08 B |
| 06/03/2026 | $3.62 | $3.42 (-5.52%) | $3.66 | $3.36 | 26.14 M | $3.09 B |
| 06/02/2026 | $3.45 | $3.67 (6.38%) | $3.68 | $3.42 | 27.96 M | $3.31 B |
| 06/01/2026 | $3.41 | $3.43 (0.59%) | $3.47 | $3.33 | 22.87 M | $3.10 B |
| 05/29/2026 | $3.42 | $3.48 (1.75%) | $3.49 | $3.32 | 21.57 M | $3.14 B |
| 05/28/2026 | $3.36 | $3.41 (1.49%) | $3.46 | $3.31 | 17.54 M | $3.08 B |
| 05/27/2026 | $3.32 | $3.39 (2.11%) | $3.45 | $3.28 | 18.33 M | $3.06 B |
| 05/26/2026 | $3.31 | $3.35 (1.21%) | $3.38 | $3.27 | 31.99 M | $3.03 B |
| 05/22/2026 | $3.24 | $3.23 (-0.31%) | $3.30 | $3.20 | 19.21 M | $2.92 B |
| 05/21/2026 | $3.13 | $3.20 (2.24%) | $3.26 | $3.13 | 18.76 M | $2.89 B |
| 05/20/2026 | $3.20 | $3.17 (-0.94%) | $3.22 | $3.11 | 19.60 M | $2.86 B |
| 05/19/2026 | $3.20 | $3.16 (-1.25%) | $3.25 | $3.09 | 31.82 M | $2.85 B |
| 05/18/2026 | $3.31 | $3.25 (-1.81%) | $3.34 | $3.18 | 19.60 M | $2.94 B |
| 05/15/2026 | $3.38 | $3.28 (-2.96%) | $3.40 | $3.25 | 17.80 M | $2.96 B |
| 05/14/2026 | $3.59 | $3.49 (-2.79%) | $3.60 | $3.39 | 23.55 M | $3.15 B |
| 05/13/2026 | $3.66 | $3.59 (-1.91%) | $3.70 | $3.51 | 24.70 M | $3.24 B |
| 05/12/2026 | $3.79 | $3.70 (-2.37%) | $3.81 | $3.56 | 30.33 M | $3.34 B |
| 05/11/2026 | $3.74 | $3.85 (2.94%) | $3.92 | $3.71 | 27.56 M | $3.48 B |
| 05/08/2026 | $3.77 | $3.74 (-0.8%) | $3.80 | $3.70 | 17.69 M | $3.38 B |
| 05/07/2026 | $3.90 | $3.74 (-4.1%) | $3.98 | $3.68 | 33.59 M | $3.38 B |
| 05/06/2026 | $3.65 | $3.86 (5.75%) | $3.88 | $3.59 | 30.66 M | $3.49 B |
| 05/05/2026 | $3.79 | $3.60 (-5.01%) | $3.85 | $3.55 | 27.15 M | $3.25 B |
| 05/04/2026 | $3.77 | $3.76 (-0.27%) | $3.82 | $3.69 | 12.45 M | $3.40 B |
| 05/01/2026 | $3.82 | $3.75 (-1.83%) | $3.83 | $3.67 | 11.70 M | $3.39 B |
| 04/30/2026 | $3.67 | $3.83 (4.36%) | $3.85 | $3.65 | 16.35 M | $3.46 B |
| 04/29/2026 | $3.79 | $3.60 (-5.01%) | $3.79 | $3.59 | 20.62 M | $3.25 B |
| 04/28/2026 | $3.81 | $3.75 (-1.57%) | $3.86 | $3.67 | 16.27 M | $3.39 B |
| 04/27/2026 | $3.82 | $3.88 (1.57%) | $3.90 | $3.78 | 16.01 M | $3.50 B |
| 04/24/2026 | $3.98 | $3.80 (-4.52%) | $4.00 | $3.78 | 21.17 M | $3.43 B |
| 04/23/2026 | $3.96 | $3.92 (-1.01%) | $4.17 | $3.80 | 29.66 M | $3.54 B |
| 04/22/2026 | $3.87 | $4.08 (5.43%) | $4.09 | $3.85 | 26.23 M | $3.68 B |
| 04/21/2026 | $3.95 | $3.81 (-3.54%) | $3.98 | $3.77 | 21.21 M | $3.44 B |
| 04/20/2026 | $3.85 | $3.96 (2.86%) | $3.99 | $3.77 | 18.05 M | $3.58 B |
| 04/17/2026 | $3.98 | $3.88 (-2.51%) | $4.06 | $3.86 | 23.18 M | $3.50 B |
| 04/16/2026 | $3.91 | $3.92 (0.26%) | $4.02 | $3.88 | 25.47 M | $3.54 B |
| 04/15/2026 | $3.78 | $3.88 (2.65%) | $4.02 | $3.76 | 30.22 M | $3.50 B |
| 04/14/2026 | $3.78 | $3.76 (-0.53%) | $3.84 | $3.71 | 24.02 M | $3.40 B |
| 04/13/2026 | $3.53 | $3.73 (5.67%) | $3.75 | $3.47 | 30.24 M | $3.37 B |
| 04/10/2026 | $3.55 | $3.56 (0.28%) | $3.67 | $3.55 | 23.12 M | $3.22 B |
| 04/09/2026 | $3.51 | $3.52 (0.28%) | $3.61 | $3.45 | 22.13 M | $3.18 B |
| 04/08/2026 | $3.72 | $3.53 (-5.11%) | $3.77 | $3.40 | 41.90 M | $3.19 B |
| 04/07/2026 | $3.59 | $3.49 (-2.79%) | $3.62 | $3.45 | 30.49 M | $3.15 B |
| 04/06/2026 | $3.66 | $3.61 (-1.37%) | $3.71 | $3.53 | 27.45 M | $3.26 B |
| 04/02/2026 | $3.51 | $3.66 (4.27%) | $3.73 | $3.47 | 26.54 M | $3.31 B |
| 04/01/2026 | $3.61 | $3.66 (1.39%) | $3.84 | $3.60 | 39.52 M | $3.31 B |
| 03/31/2026 | $3.36 | $3.53 (5.06%) | $3.58 | $3.33 | 51.70 M | $3.19 B |
| 03/30/2026 | $3.46 | $3.30 (-4.62%) | $3.48 | $3.25 | 37.74 M | $2.98 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.
