Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Denison Mines C (DNN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 2.665 2.70 2.535 2.54 3,096,823
12th Dec 2025 (Fri) 2.76 2.77 2.545 2.61 2,790,309
11th Dec 2025 (Thu) 2.645 2.81 2.645 2.76 2,862,383
10th Dec 2025 (Wed) 2.73 2.74 2.60 2.69 2,009,307
9th Dec 2025 (Tue) 2.735 2.78 2.715 2.74 1,908,712
8th Dec 2025 (Mon) 2.73 2.76 2.705 2.73 1,049,279
5th Dec 2025 (Fri) 2.85 2.85 2.72 2.74 2,434,546
4th Dec 2025 (Thu) 2.72 2.87 2.675 2.84 1,916,458
3rd Dec 2025 (Wed) 2.60 2.705 2.565 2.70 1,799,164
2nd Dec 2025 (Tue) 2.52 2.615 2.52 2.59 2,859,780
1st Dec 2025 (Mon) 2.48 2.585 2.47 2.52 2,025,025
28th Nov 2025 (Fri) 2.58 2.60 2.545 2.56 1,637,765
27th Nov 2025 (Thu) 2.51 2.60 2.485 2.56 2,799,772
26th Nov 2025 (Wed) 2.51 2.60 2.485 2.56 2,762,836
25th Nov 2025 (Tue) 2.32 2.495 2.30 2.47 3,047,840
24th Nov 2025 (Mon) 2.29 2.34 2.265 2.32 2,604,523
21st Nov 2025 (Fri) 2.32 2.32 2.21 2.27 2,283,367
20th Nov 2025 (Thu) 2.48 2.48 2.455 2.43 59,502
19th Nov 2025 (Wed) 2.39 2.49 2.365 2.43 3,362,646
18th Nov 2025 (Tue) 2.355 2.41 2.32 2.38 1,776,198
17th Nov 2025 (Mon) 2.47 2.50 2.35 2.39 3,200,720
14th Nov 2025 (Fri) 2.40 2.53 2.375 2.48 1,715,797
13th Nov 2025 (Thu) 2.575 2.625 2.48 2.49 3,261,602
12th Nov 2025 (Wed) 2.595 2.645 2.55 2.59 2,266,318
11th Nov 2025 (Tue) 2.595 2.60 2.54 2.59 2,334,472
10th Nov 2025 (Mon) 2.64 2.675 2.59 2.64 4,817,022
7th Nov 2025 (Fri) 2.46 2.575 2.415 2.55 3,545,838
6th Nov 2025 (Thu) 2.665 2.665 2.535 2.56 2,922,839
5th Nov 2025 (Wed) 2.74 2.755 2.645 2.67 3,327,421
4th Nov 2025 (Tue) 3.16 3.16 2.92 2.92 0
3rd Nov 2025 (Mon) 3.16 3.19 2.89 2.92 4,551,560
31st Oct 2025 (Fri) 3.24 3.295 3.125 3.17 3,194,046
30th Oct 2025 (Thu) 3.14 3.25 3.075 3.22 2,597,060
29th Oct 2025 (Wed) 3.075 3.24 3.015 3.17 5,494,954
28th Oct 2025 (Tue) 3.005 3.16 2.92 3.07 7,062,449
27th Oct 2025 (Mon) 2.82 2.87 2.70 2.78 3,431,105
24th Oct 2025 (Fri) 2.74 2.85 2.72 2.81 4,303,198
23rd Oct 2025 (Thu) 2.75 2.79 2.70 2.73 2,901,511
22nd Oct 2025 (Wed) 2.61 2.755 2.61 2.72 6,621,920
21st Oct 2025 (Tue) 2.865 2.865 2.675 2.72 4,740,246
20th Oct 2025 (Mon) 2.995 2.995 2.85 2.93 5,116,935
17th Oct 2025 (Fri) 2.89 3.07 2.86 2.92 4,759,746
16th Oct 2025 (Thu) 3.205 3.41 3.07 3.09 7,487,211
FTSE 100 Latest
Value9,751.31
Change102.28