5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
+1.32%
6 MONTH PERFORMANCE
+53.82%
YEAR-TO-DATE PERFORMANCE
+43.98%
1 YEAR PERFORMANCE
+151.97%
Denison Mines Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.66 | $3.59 (-1.91%) | $3.70 | $3.51 | 24.67 M | $3.25 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 | $3.47 B |
| 05/08/2026 | $3.77 | $3.74 (-0.8%) | $3.80 | $3.70 | 17.69 M | $3.37 B |
| 05/07/2026 | $3.90 | $3.74 (-4.1%) | $3.98 | $3.68 | 33.59 M | $3.37 B |
| 05/06/2026 | $3.65 | $3.86 (5.75%) | $3.88 | $3.59 | 30.66 M | $3.48 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 | $3.39 B |
| 05/01/2026 | $3.82 | $3.75 (-1.83%) | $3.83 | $3.67 | 11.70 M | $3.38 B |
| 04/30/2026 | $3.67 | $3.83 (4.36%) | $3.85 | $3.65 | 16.35 M | $3.45 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 | $3.38 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 | $3.53 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 | $3.57 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 | $3.53 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 | $3.39 B |
| 04/13/2026 | $3.53 | $3.73 (5.67%) | $3.75 | $3.47 | 30.24 M | $3.36 B |
| 04/10/2026 | $3.55 | $3.56 (0.28%) | $3.67 | $3.55 | 23.12 M | $3.21 B |
| 04/09/2026 | $3.51 | $3.52 (0.28%) | $3.61 | $3.45 | 22.13 M | $3.17 B |
| 04/08/2026 | $3.72 | $3.53 (-5.11%) | $3.77 | $3.40 | 41.90 M | $3.18 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 | $3.25 B |
| 04/02/2026 | $3.51 | $3.66 (4.27%) | $3.73 | $3.47 | 26.54 M | $3.30 B |
| 04/01/2026 | $3.61 | $3.66 (1.39%) | $3.84 | $3.60 | 39.52 M | $3.30 B |
| 03/31/2026 | $3.36 | $3.53 (5.06%) | $3.58 | $3.33 | 51.70 M | $3.18 B |
| 03/30/2026 | $3.46 | $3.30 (-4.62%) | $3.48 | $3.25 | 37.74 M | $2.98 B |
| 03/27/2026 | $3.35 | $3.41 (1.79%) | $3.49 | $3.31 | 35.06 M | $3.07 B |
| 03/26/2026 | $3.48 | $3.36 (-3.45%) | $3.51 | $3.30 | 47.12 M | $3.03 B |
| 03/25/2026 | $3.60 | $3.57 (-0.83%) | $3.66 | $3.53 | 46.80 M | $3.22 B |
| 03/24/2026 | $3.35 | $3.51 (4.78%) | $3.52 | $3.35 | 56.84 M | $3.16 B |
| 03/23/2026 | $3.35 | $3.43 (2.39%) | $3.50 | $3.28 | 47.50 M | $3.09 B |
| 03/20/2026 | $3.47 | $3.33 (-4.03%) | $3.56 | $3.24 | 78.05 M | $3.00 B |
| 03/19/2026 | $3.51 | $3.52 (0.28%) | $3.58 | $3.36 | 54.82 M | $3.17 B |
| 03/18/2026 | $3.67 | $3.65 (-0.54%) | $3.72 | $3.59 | 29.57 M | $3.29 B |
| 03/17/2026 | $3.68 | $3.71 (0.82%) | $3.82 | $3.64 | 31.27 M | $3.34 B |
| 03/16/2026 | $3.84 | $3.66 (-4.69%) | $3.88 | $3.58 | 44.11 M | $3.30 B |
| 03/13/2026 | $4.00 | $3.82 (-4.5%) | $4.09 | $3.77 | 59.42 M | $3.44 B |
| 03/12/2026 | $3.97 | $4.01 (1.01%) | $4.10 | $3.83 | 35.06 M | $3.62 B |
| 03/11/2026 | $4.00 | $4.00 (0%) | $4.08 | $3.90 | 31.73 M | $3.61 B |
| 03/10/2026 | $3.85 | $4.04 (4.94%) | $4.15 | $3.83 | 46.56 M | $3.64 B |
| 03/09/2026 | $3.58 | $3.81 (6.42%) | $3.84 | $3.55 | 42.75 M | $3.44 B |
| 03/06/2026 | $3.77 | $3.67 (-2.65%) | $3.86 | $3.62 | 52.90 M | $3.29 B |
| 03/05/2026 | $4.08 | $3.88 (-4.9%) | $4.10 | $3.78 | 73.65 M | $3.48 B |
| 03/04/2026 | $4.08 | $4.12 (0.98%) | $4.14 | $3.92 | 23.20 M | $3.69 B |
| 03/03/2026 | $4.21 | $4.00 (-4.99%) | $4.24 | $3.89 | 29.78 M | $3.59 B |
| 03/02/2026 | $4.09 | $4.37 (6.85%) | $4.38 | $4.08 | 40.87 M | $3.92 B |
| 02/27/2026 | $4.21 | $4.18 (-0.71%) | $4.22 | $4.07 | 29.81 M | $3.75 B |
| 02/26/2026 | $4.21 | $4.26 (1.19%) | $4.27 | $4.08 | 36.44 M | $3.82 B |
| 02/25/2026 | $4.36 | $4.23 (-2.98%) | $4.41 | $4.21 | 32.90 M | $3.79 B |
| 02/24/2026 | $4.15 | $4.30 (3.61%) | $4.31 | $4.04 | 38.63 M | $3.86 B |
| 02/23/2026 | $4.04 | $4.19 (3.71%) | $4.27 | $4.00 | 49.02 M | $3.76 B |
| 02/20/2026 | $4.10 | $4.06 (-0.98%) | $4.23 | $3.95 | 44.63 M | $3.64 B |
| 02/19/2026 | $3.91 | $4.09 (4.6%) | $4.11 | $3.83 | 48.01 M | $3.67 B |
| 02/18/2026 | $3.84 | $3.92 (2.08%) | $4.01 | $3.83 | 38.54 M | $3.51 B |
| 02/17/2026 | $3.72 | $3.81 (2.42%) | $3.82 | $3.59 | 42.13 M | $3.42 B |
| 02/13/2026 | $3.83 | $3.78 (-1.31%) | $3.94 | $3.73 | 51.53 M | $3.39 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.
