5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-12.96%
YEAR-TO-DATE PERFORMANCE
+23.68%
1 YEAR PERFORMANCE
+62.07%
Denison Mines Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.26 | $3.31 (1.38%) | $3.34 | $3.25 | 2.31 M | |
| 08/13/2026 | $3.24 | $3.26 (0.62%) | $3.35 | $3.24 | 18.31 M | $2.94 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 |
| 07/08/2026 | $3.10 | $3.11 (0.32%) | $3.19 | $2.98 | 29.21 M | $2.81 B |
| 07/07/2026 | $3.22 | $3.15 (-2.17%) | $3.24 | $3.09 | 23.35 M | $2.84 B |
| 07/06/2026 | $3.22 | $3.24 (0.62%) | $3.36 | $3.21 | 21.44 M | $2.93 B |
| 07/02/2026 | $3.16 | $3.20 (1.27%) | $3.28 | $3.11 | 28.29 M | $2.89 B |
| 07/01/2026 | $3.08 | $3.08 (0%) | $3.25 | $3.06 | 21.32 M | $2.78 B |
| 06/30/2026 | $3.10 | $3.06 (-1.29%) | $3.11 | $2.99 | 20.36 M | $2.76 B |
| 06/29/2026 | $3.08 | $3.12 (1.3%) | $3.12 | $3.01 | 16.91 M | $2.82 B |
| 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 |
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.
