Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	2.320	2.500	2.290	2.470	56,833,824	+0.15(+6.47%)
Nov 24, 2025	2.290	2.340	2.260	2.320	44,989,624	+0.05(+2.20%)
Nov 21, 2025	2.320	2.320	2.200	2.270	66,872,556	-0.05(-2.16%)
Nov 20, 2025	2.470	2.540	2.310	2.320	76,255,896	-0.11(-4.53%)
Nov 19, 2025	2.410	2.490	2.360	2.430	78,085,464	+0.05(+2.10%)
Nov 18, 2025	2.360	2.410	2.320	2.380	58,270,360	-0.01(-0.42%)
Nov 17, 2025	2.470	2.505	2.350	2.390	67,410,504	-0.09(-3.63%)
Nov 14, 2025	2.410	2.540	2.370	2.480	50,685,760	-0.01(-0.40%)
Nov 13, 2025	2.580	2.630	2.470	2.490	82,127,392	-0.10(-3.86%)
Nov 12, 2025	2.590	2.650	2.550	2.590	57,708,140	+0.00(+0.00%)
Nov 11, 2025	2.600	2.610	2.540	2.590	47,655,160	-0.05(-1.89%)
Nov 10, 2025	2.660	2.680	2.590	2.640	63,633,968	+0.09(+3.53%)
Nov 07, 2025	2.480	2.580	2.410	2.550	77,939,104	-0.01(-0.39%)
Nov 06, 2025	2.650	2.672	2.530	2.560	86,274,896	-0.11(-4.12%)
Nov 05, 2025	2.750	2.780	2.640	2.670	69,186,264	-0.07(-2.55%)
Nov 04, 2025	2.800	2.830	2.720	2.740	91,476,736	-0.18(-6.16%)
Nov 03, 2025	3.160	3.200	2.890	2.920	102,872,760	-0.25(-7.89%)
Oct 31, 2025	3.230	3.300	3.120	3.170	87,054,536	-0.05(-1.55%)
Oct 30, 2025	3.140	3.250	3.070	3.220	75,189,568	+0.05(+1.58%)
Oct 29, 2025	3.090	3.240	3.010	3.170	119,164,624	+0.10(+3.26%)
Oct 28, 2025	2.960	3.165	2.910	3.070	126,819,672	+0.29(+10.43%)
Oct 27, 2025	2.830	2.870	2.700	2.780	64,930,736	-0.03(-1.07%)
Oct 24, 2025	2.740	2.850	2.710	2.810	90,256,240	+0.08(+2.93%)
Oct 23, 2025	2.760	2.790	2.700	2.730	65,987,568	+0.01(+0.37%)
Oct 22, 2025	2.600	2.760	2.590	2.720	99,882,520	+0.00(+0.00%)
Oct 21, 2025	2.880	2.920	2.670	2.720	74,688,048	-0.21(-7.17%)
Oct 20, 2025	2.990	3.000	2.850	2.930	80,394,216	+0.01(+0.34%)
Oct 17, 2025	2.910	3.076	2.850	2.920	88,062,800	-0.17(-5.50%)
Oct 16, 2025	3.200	3.420	3.070	3.090	135,268,800	-0.08(-2.52%)
Oct 15, 2025	3.260	3.350	3.050	3.170	119,459,760	-0.02(-0.63%)
Oct 14, 2025	3.080	3.290	2.870	3.190	120,840,088	+0.11(+3.57%)
Oct 13, 2025	3.040	3.140	3.010	3.080	95,302,912	+0.20(+6.94%)
Oct 10, 2025	2.840	3.080	2.790	2.880	133,598,736	+0.05(+1.77%)
Oct 09, 2025	2.840	2.970	2.780	2.830	113,837,016	-0.03(-1.05%)
Oct 08, 2025	2.880	2.990	2.800	2.860	125,272,344	+0.01(+0.35%)
Oct 07, 2025	2.840	2.970	2.800	2.850	166,808,240	+0.04(+1.42%)
Oct 06, 2025	2.830	2.960	2.790	2.810	130,271,824	+0.01(+0.36%)
Oct 03, 2025	2.780	2.860	2.733	2.800	119,674,048	+0.03(+1.08%)
Oct 02, 2025	2.790	2.860	2.700	2.770	100,408,512	+0.00(+0.00%)
Oct 01, 2025	2.730	2.800	2.710	2.770	100,246,200	+0.02(+0.73%)
Sep 30, 2025	2.750	2.820	2.720	2.750	116,380,256	-0.04(-1.43%)
Sep 29, 2025	2.840	2.845	2.750	2.790	105,333,208	+0.02(+0.72%)
Sep 26, 2025	2.850	2.930	2.750	2.770	114,359,960	-0.09(-3.15%)
Sep 25, 2025	2.680	2.870	2.640	2.860	96,801,256	+0.11(+4.00%)
Sep 24, 2025	2.800	2.950	2.730	2.750	115,964,928	-0.07(-2.48%)
Sep 23, 2025	2.820	2.920	2.770	2.820	125,124,944	+0.04(+1.44%)
Sep 22, 2025	2.700	2.790	2.610	2.780	93,399,344	+0.11(+4.12%)
Sep 19, 2025	2.560	2.740	2.550	2.670	112,473,288	+0.10(+3.89%)
Sep 18, 2025	2.560	2.580	2.490	2.570	59,547,148	+0.03(+1.18%)
Sep 17, 2025	2.480	2.580	2.470	2.540	67,873,512	+0.04(+1.60%)
Sep 16, 2025	2.590	2.600	2.470	2.500	72,957,000	-0.08(-3.10%)
Sep 15, 2025	2.350	2.605	2.340	2.580	96,561,424	+0.21(+8.86%)
Sep 12, 2025	2.440	2.440	2.350	2.370	59,090,768	-0.06(-2.47%)
Sep 11, 2025	2.450	2.500	2.410	2.430	69,152,536	-0.02(-0.82%)
Sep 10, 2025	2.390	2.480	2.385	2.450	66,890,152	+0.06(+2.51%)
Sep 09, 2025	2.400	2.440	2.360	2.390	61,351,892	+0.01(+0.42%)
Sep 08, 2025	2.360	2.400	2.320	2.380	57,211,336	+0.03(+1.28%)
Sep 05, 2025	2.300	2.350	2.230	2.350	47,660,996	+0.07(+3.07%)
Sep 04, 2025	2.340	2.370	2.260	2.280	59,230,808	-0.07(-2.98%)
Sep 03, 2025	2.250	2.350	2.230	2.350	67,373,760	+0.07(+3.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Denison Mines Corp. (NY:DNN)

Historical Prices

Starting at $3.75/week.

Subscribe Today