5 DAY PERFORMANCE
+49.03%
1 MONTH PERFORMANCE
+14.33%
3 MONTH PERFORMANCE
+20.82%
6 MONTH PERFORMANCE
+8.81%
YEAR-TO-DATE PERFORMANCE
+43.98%
1 YEAR PERFORMANCE
+35.34%
Denison Mines Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.52 | $2.36 (-6.35%) | $2.55 | $2.34 | 57.28 M | $2.13 B |
| 10/07/2026 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.54 | 20.71 M | $2.31 B |
| 10/06/2026 | $2.67 | $2.71 (1.5%) | $2.83 | $2.67 | 55.64 M | $2.45 B |
| 10/05/2026 | $2.58 | $2.63 (1.94%) | $2.65 | $2.56 | 27.81 M | $2.38 B |
| 10/02/2026 | $2.60 | $2.57 (-1.15%) | $2.63 | $2.56 | 30.00 M | $2.32 B |
| 10/01/2026 | $2.58 | $2.54 (-1.55%) | $2.61 | $2.52 | 17.50 M | $2.30 B |
| 09/30/2026 | $2.62 | $2.59 (-1.15%) | $2.70 | $2.57 | 34.33 M | $2.34 B |
| 09/29/2026 | $2.62 | $2.59 (-1.15%) | $2.63 | $2.55 | 24.15 M | $2.34 B |
| 09/28/2026 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.55 | 17.83 M | $2.33 B |
| 09/25/2026 | $2.63 | $2.65 (0.76%) | $2.66 | $2.59 | 30.95 M | $2.40 B |
| 09/24/2026 | $2.81 | $2.63 (-6.41%) | $2.82 | $2.62 | 36.81 M | $2.38 B |
| 09/23/2026 | $2.89 | $2.82 (-2.42%) | $2.91 | $2.82 | 21.16 M | $2.55 B |
| 09/22/2026 | $2.92 | $2.93 (0.34%) | $2.97 | $2.84 | 18.98 M | $2.65 B |
| 09/21/2026 | $2.89 | $2.89 (0%) | $2.95 | $2.83 | 16.46 M | $2.61 B |
| 09/18/2026 | $2.93 | $2.86 (-2.39%) | $2.96 | $2.79 | 33.98 M | $2.59 B |
| 09/17/2026 | $2.90 | $2.89 (-0.34%) | $2.91 | $2.84 | 15.76 M | $2.61 B |
| 09/16/2026 | $2.89 | $2.82 (-2.42%) | $2.92 | $2.77 | 21.34 M | $2.55 B |
| 09/15/2026 | $2.90 | $2.86 (-1.38%) | $2.94 | $2.79 | 21.35 M | $2.59 B |
| 09/14/2026 | $2.93 | $2.89 (-1.37%) | $2.96 | $2.80 | 25.92 M | $2.61 B |
| 09/11/2026 | $3.26 | $3.02 (-7.36%) | $3.27 | $3.00 | 25.53 M | $2.73 B |
| 09/10/2026 | $3.26 | $3.23 (-0.92%) | $3.30 | $3.21 | 15.62 M | $2.92 B |
| 09/09/2026 | $3.35 | $3.35 (0%) | $3.44 | $3.32 | 24.72 M | $3.03 B |
| 09/08/2026 | $3.42 | $3.35 (-2.05%) | $3.48 | $3.33 | 29.14 M | $3.03 B |
| 09/04/2026 | $3.39 | $3.42 (0.88%) | $3.46 | $3.38 | 21.14 M | $3.09 B |
| 09/03/2026 | $3.31 | $3.41 (3.02%) | $3.41 | $3.31 | 30.75 M | $3.08 B |
| 09/02/2026 | $3.25 | $3.22 (-0.92%) | $3.33 | $3.19 | 21.35 M | $2.91 B |
| 09/01/2026 | $3.29 | $3.20 (-2.74%) | $3.34 | $3.20 | 22.91 M | $2.89 B |
| 08/31/2026 | $3.35 | $3.39 (1.19%) | $3.42 | $3.34 | 22.65 M | $3.06 B |
| 08/28/2026 | $3.67 | $3.39 (-7.63%) | $3.70 | $3.36 | 30.54 M | $3.06 B |
| 08/27/2026 | $3.66 | $3.67 (0.27%) | $3.70 | $3.61 | 17.33 M | $3.32 B |
| 08/26/2026 | $3.74 | $3.63 (-2.94%) | $3.85 | $3.60 | 27.66 M | $3.28 B |
| 08/25/2026 | $3.55 | $3.72 (4.79%) | $3.83 | $3.55 | 40.72 M | $3.36 B |
| 08/24/2026 | $3.50 | $3.54 (1.14%) | $3.60 | $3.43 | 33.56 M | $3.20 B |
| 08/21/2026 | $3.23 | $3.50 (8.36%) | $3.54 | $3.22 | 50.16 M | $3.16 B |
| 08/20/2026 | $3.20 | $3.14 (-1.88%) | $3.23 | $3.09 | 29.26 M | $2.84 B |
| 08/19/2026 | $3.19 | $3.22 (0.94%) | $3.26 | $3.16 | 23.37 M | $2.91 B |
| 08/18/2026 | $3.11 | $3.15 (1.29%) | $3.17 | $3.04 | 24.18 M | $2.85 B |
| 08/17/2026 | $3.24 | $3.19 (-1.54%) | $3.28 | $3.09 | 30.37 M | $2.88 B |
| 08/14/2026 | $3.26 | $3.23 (-0.92%) | $3.34 | $3.19 | 22.58 M | $2.92 B |
| 08/13/2026 | $3.24 | $3.26 (0.62%) | $3.35 | $3.24 | 18.31 M | $2.95 B |
| 08/12/2026 | $3.35 | $3.29 (-1.79%) | $3.41 | $3.28 | 20.60 M | $2.97 B |
| 08/11/2026 | $3.24 | $3.31 (2.16%) | $3.34 | $3.24 | 17.14 M | $2.99 B |
| 08/10/2026 | $3.23 | $3.26 (0.93%) | $3.30 | $3.19 | 25.60 M | $2.94 B |
| 08/07/2026 | $3.16 | $3.22 (1.9%) | $3.34 | $3.16 | 20.71 M | $2.91 B |
| 08/06/2026 | $3.08 | $3.13 (1.62%) | $3.21 | $3.06 | 25.28 M | $2.83 B |
| 08/05/2026 | $3.04 | $3.09 (1.64%) | $3.12 | $3.01 | 27.11 M | $2.79 B |
| 08/04/2026 | $2.94 | $2.98 (1.36%) | $3.03 | $2.91 | 26.37 M | $2.69 B |
| 08/03/2026 | $2.80 | $2.88 (2.86%) | $2.92 | $2.77 | 17.48 M | $2.60 B |
| 07/31/2026 | $2.95 | $2.81 (-4.75%) | $2.97 | $2.75 | 22.36 M | $2.54 B |
| 07/30/2026 | $2.80 | $2.92 (4.29%) | $2.93 | $2.74 | 30.73 M | $2.64 B |
| 07/29/2026 | $2.74 | $2.69 (-1.82%) | $2.77 | $2.61 | 26.89 M | $2.43 B |
| 07/28/2026 | $2.92 | $2.75 (-5.82%) | $2.92 | $2.70 | 29.09 M | $2.48 B |
| 07/27/2026 | $2.96 | $2.92 (-1.35%) | $3.07 | $2.86 | 22.29 M | $2.64 B |
| 07/24/2026 | $3.08 | $2.91 (-5.52%) | $3.09 | $2.90 | 22.81 M | $2.63 B |
| 07/23/2026 | $3.01 | $3.09 (2.66%) | $3.12 | $3.01 | 19.96 M | $2.79 B |
| 07/22/2026 | $2.99 | $3.05 (2.01%) | $3.11 | $2.99 | 17.14 M | $2.75 B |
| 07/21/2026 | $2.89 | $2.99 (3.46%) | $3.01 | $2.87 | 20.88 M | $2.70 B |
| 07/20/2026 | $2.85 | $2.83 (-0.7%) | $2.87 | $2.80 | 13.98 M | $2.56 B |
| 07/17/2026 | $2.82 | $2.82 (0%) | $2.88 | $2.76 | 21.61 M | $2.55 B |
| 07/16/2026 | $3.06 | $2.85 (-6.86%) | $3.06 | $2.83 | 38.08 M | $2.57 B |
| 07/15/2026 | $3.17 | $3.09 (-2.52%) | $3.24 | $3.01 | 21.42 M | $2.79 B |
| 07/14/2026 | $3.11 | $3.17 (1.93%) | $3.22 | $3.10 | 24.74 M | $2.86 B |
| 07/13/2026 | $3.17 | $3.03 (-4.42%) | $3.20 | $3.00 | 43.08 M | $2.74 B |
| 07/10/2026 | $3.19 | $3.23 (1.25%) | $3.26 | $3.17 | 17.41 M | $2.92 B |
| 07/09/2026 | $3.14 | $3.17 (0.96%) | $3.20 | $3.11 | 20.77 M | $2.86 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.
