NYSEAMERICAN : DNN
Denison Mines Corp. — Price history
Energy · Uranium · Canada
Last price 2.21 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Denison Mines Corp. (DNN) closed at 2.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.26 | 2.28 | 2.11 | 2.13 | 28,466,505 | -3.62% |
| 2026-10-30 | 2.25 | 2.26 | 2.16 | 2.21 | 27,616,369 | -6.75% |
| 2026-10-29 | 2.34 | 2.41 | 2.33 | 2.37 | 17,369,283 | -1.25% |
| 2026-10-28 | 2.39 | 2.42 | 2.33 | 2.4 | 26,755,051 | +0.42% |
| 2026-10-27 | 2.25 | 2.4 | 2.24 | 2.39 | 27,853,340 | +8.64% |
| 2026-10-26 | 2.18 | 2.21 | 2.1 | 2.2 | 19,628,542 | +1.38% |
| 2026-10-23 | 2.15 | 2.2 | 2.11 | 2.17 | 24,305,547 | +0.46% |
| 2026-10-22 | 2.26 | 2.285 | 2.15 | 2.16 | 24,396,351 | -7.30% |
| 2026-10-21 | 2.31 | 2.34 | 2.29 | 2.33 | 27,884,712 | +2.64% |
| 2026-10-20 | 2.257 | 2.32 | 2.225 | 2.27 | 35,235,775 | +0.00% |
| 2026-10-19 | 2.3 | 2.32 | 2.24 | 2.27 | 29,169,695 | -0.44% |
| 2026-10-16 | 2.35 | 2.39 | 2.23 | 2.28 | 20,388,972 | -3.39% |
| 2026-10-15 | 2.13 | 2.37 | 2.1 | 2.36 | 41,380,190 | +9.26% |
| 2026-10-14 | 2.26 | 2.29 | 2.15 | 2.16 | 30,593,563 | -7.30% |
| 2026-10-13 | 2.35 | 2.36 | 2.29 | 2.33 | 29,800,301 | -1.69% |
| 2026-10-12 | 2.42 | 2.43 | 2.35 | 2.37 | 10,611,413 | -2.47% |
| 2026-10-09 | 2.4 | 2.47 | 2.37 | 2.43 | 23,039,046 | +2.97% |
| 2026-10-08 | 2.52 | 2.55 | 2.335 | 2.36 | 56,693,984 | -7.81% |
| 2026-10-07 | 2.65 | 2.65 | 2.54 | 2.56 | 20,155,089 | -5.54% |
| 2026-10-06 | 2.67 | 2.83 | 2.67 | 2.71 | 54,785,056 | +3.04% |
| 2026-10-05 | 2.58 | 2.65 | 2.56 | 2.63 | 27,447,470 | +2.33% |
| 2026-10-02 | 2.6 | 2.63 | 2.56 | 2.57 | 29,706,609 | +1.18% |
| 2026-10-01 | 2.58 | 2.61 | 2.52 | 2.54 | 17,492,273 | -1.93% |
| 2026-09-30 | 2.62 | 2.695 | 2.565 | 2.59 | 34,318,833 | +0.00% |
| 2026-09-29 | 2.62 | 2.63 | 2.55 | 2.59 | 23,957,407 | +0.39% |
| 2026-09-28 | 2.6 | 2.625 | 2.55 | 2.58 | 17,634,792 | -2.64% |
| 2026-09-25 | 2.63 | 2.66 | 2.59 | 2.65 | 30,903,575 | +0.76% |
| 2026-09-24 | 2.81 | 2.82 | 2.62 | 2.63 | 36,708,630 | -6.74% |
| 2026-09-23 | 2.89 | 2.91 | 2.82 | 2.82 | 20,917,913 | -3.75% |
| 2026-09-22 | 2.92 | 2.965 | 2.835 | 2.93 | 18,749,601 | +1.38% |
| 2026-09-21 | 2.89 | 2.95 | 2.83 | 2.89 | 16,227,056 | +1.05% |
| 2026-09-18 | 2.93 | 2.96 | 2.79 | 2.86 | 33,315,586 | -1.04% |
| 2026-09-17 | 2.9 | 2.91 | 2.835 | 2.89 | 15,545,846 | +2.48% |
| 2026-09-16 | 2.89 | 2.915 | 2.77 | 2.82 | 21,094,148 | -1.40% |
| 2026-09-15 | 2.9 | 2.94 | 2.79 | 2.86 | 20,602,358 | -1.04% |
| 2026-09-14 | 2.93 | 2.96 | 2.8 | 2.89 | 25,573,465 | -4.30% |
| 2026-09-11 | 3.26 | 3.27 | 3 | 3.02 | 24,050,416 | -6.50% |
| 2026-09-10 | 3.26 | 3.3 | 3.21 | 3.23 | 15,510,900 | -3.58% |
| 2026-09-09 | 3.35 | 3.44 | 3.32 | 3.35 | 24,652,946 | +0.00% |
| 2026-09-08 | 3.42 | 3.48 | 3.33 | 3.35 | 29,062,220 | -2.05% |
| 2026-09-04 | 3.39 | 3.455 | 3.375 | 3.42 | 20,849,886 | +0.29% |
| 2026-09-03 | 3.31 | 3.41 | 3.31 | 3.41 | 30,751,870 | +5.90% |
| 2026-09-02 | 3.25 | 3.33 | 3.19 | 3.22 | 21,347,312 | +0.63% |
| 2026-09-01 | 3.29 | 3.34 | 3.2 | 3.2 | 22,914,167 | -5.60% |
| 2026-08-31 | 3.35 | 3.42 | 3.335 | 3.39 | 22,652,866 | +0.00% |
| 2026-08-28 | 3.67 | 3.695 | 3.36 | 3.39 | 30,544,383 | -7.63% |
| 2026-08-27 | 3.66 | 3.7 | 3.61 | 3.67 | 17,327,603 | +1.10% |
| 2026-08-26 | 3.74 | 3.845 | 3.6 | 3.63 | 27,661,305 | -2.42% |
| 2026-08-25 | 3.55 | 3.83 | 3.548 | 3.72 | 40,719,428 | +5.08% |
| 2026-08-24 | 3.5 | 3.6 | 3.43 | 3.54 | 33,562,798 | +1.14% |
| 2026-08-21 | 3.23 | 3.54 | 3.22 | 3.5 | 50,159,754 | +11.46% |
| 2026-08-20 | 3.2 | 3.23 | 3.09 | 3.14 | 29,259,473 | -2.48% |
| 2026-08-19 | 3.19 | 3.26 | 3.16 | 3.22 | 23,372,568 | +2.22% |
| 2026-08-18 | 3.11 | 3.17 | 3.04 | 3.15 | 24,181,155 | -1.25% |
| 2026-08-17 | 3.24 | 3.28 | 3.09 | 3.19 | 30,373,636 | -1.24% |
| 2026-08-14 | 3.26 | 3.34 | 3.19 | 3.23 | 22,574,950 | -0.92% |
| 2026-08-13 | 3.24 | 3.35 | 3.24 | 3.26 | 18,310,336 | -0.91% |
| 2026-08-12 | 3.35 | 3.41 | 3.28 | 3.29 | 20,599,447 | -0.60% |
| 2026-08-11 | 3.24 | 3.34 | 3.24 | 3.31 | 17,136,203 | +1.53% |
| 2026-08-10 | 3.23 | 3.3 | 3.19 | 3.26 | 25,597,514 | +1.24% |
| 2026-08-07 | 3.16 | 3.335 | 3.16 | 3.22 | 20,708,276 | +2.88% |
| 2026-08-06 | 3.08 | 3.21 | 3.06 | 3.13 | 25,284,672 | +1.29% |
| 2026-08-05 | 3.04 | 3.12 | 3.005 | 3.09 | 27,110,817 | +3.69% |
| 2026-08-04 | 2.94 | 3.03 | 2.91 | 2.98 | 26,366,763 | +3.47% |
| 2026-08-03 | 2.8 | 2.92 | 2.77 | 2.88 | 17,480,174 | +2.49% |
| 2026-07-31 | 2.95 | 2.97 | 2.75 | 2.81 | 22,358,500 | -3.77% |
| 2026-07-30 | 2.8 | 2.93 | 2.74 | 2.92 | 30,726,923 | +8.55% |
| 2026-07-29 | 2.74 | 2.77 | 2.605 | 2.69 | 26,889,627 | -2.18% |
| 2026-07-28 | 2.92 | 2.92 | 2.7 | 2.75 | 29,089,545 | -5.82% |
| 2026-07-27 | 2.96 | 3.07 | 2.86 | 2.92 | 22,292,164 | +0.34% |
| 2026-07-24 | 3.08 | 3.085 | 2.9 | 2.91 | 22,812,600 | -5.83% |
| 2026-07-23 | 3.01 | 3.12 | 3.005 | 3.09 | 19,958,314 | +1.31% |
| 2026-07-22 | 2.99 | 3.11 | 2.99 | 3.05 | 17,143,408 | +2.01% |
| 2026-07-21 | 2.89 | 3.01 | 2.87 | 2.99 | 20,883,178 | +5.65% |
| 2026-07-20 | 2.85 | 2.87 | 2.8 | 2.83 | 13,977,199 | +0.35% |
| 2026-07-17 | 2.82 | 2.88 | 2.76 | 2.82 | 21,613,589 | -1.05% |
| 2026-07-16 | 3.06 | 3.06 | 2.83 | 2.85 | 38,079,152 | -7.77% |
| 2026-07-15 | 3.17 | 3.24 | 3.01 | 3.09 | 21,418,341 | -2.52% |
| 2026-07-14 | 3.11 | 3.22 | 3.1 | 3.17 | 24,736,529 | +4.62% |
| 2026-07-13 | 3.17 | 3.2 | 3 | 3.03 | 43,078,389 | -6.19% |
| 2026-07-10 | 3.19 | 3.26 | 3.172 | 3.23 | 17,410,925 | +1.89% |
| 2026-07-09 | 3.14 | 3.2 | 3.11 | 3.17 | 20,764,994 | +1.93% |
| 2026-07-08 | 3.1 | 3.19 | 2.98 | 3.11 | 29,206,515 | -1.27% |
| 2026-07-07 | 3.22 | 3.24 | 3.09 | 3.15 | 23,346,232 | -2.78% |
| 2026-07-06 | 3.22 | 3.36 | 3.21 | 3.24 | 21,442,307 | +1.25% |
| 2026-07-02 | 3.16 | 3.28 | 3.11 | 3.2 | 28,293,942 | +3.90% |
| 2026-07-01 | 3.08 | 3.245 | 3.06 | 3.08 | 21,322,536 | +0.65% |
| 2026-06-30 | 3.1 | 3.11 | 2.99 | 3.06 | 20,362,901 | -1.92% |
| 2026-06-29 | 3.08 | 3.12 | 3.005 | 3.12 | 16,908,814 | +0.65% |
| 2026-06-26 | 3.05 | 3.16 | 2.99 | 3.1 | 28,207,775 | +0.98% |
| 2026-06-25 | 3.23 | 3.26 | 3.07 | 3.07 | 24,573,089 | -3.15% |
| 2026-06-24 | 3.19 | 3.26 | 3.12 | 3.17 | 24,993,590 | -3.06% |
| 2026-06-23 | 3.18 | 3.39 | 3.11 | 3.27 | 29,210,082 | +0.00% |
| 2026-06-22 | 3.27 | 3.36 | 3.245 | 3.27 | 21,797,801 | -2.39% |
| 2026-06-18 | 3.38 | 3.436 | 3.27 | 3.35 | 40,490,753 | +1.21% |
| 2026-06-17 | 3.36 | 3.455 | 3.31 | 3.31 | 37,092,214 | -0.60% |
| 2026-06-16 | 3.31 | 3.47 | 3.31 | 3.33 | 20,793,141 | +0.60% |
| 2026-06-15 | 3.2 | 3.39 | 3.18 | 3.31 | 28,081,274 | +8.17% |
| 2026-06-12 | 3 | 3.14 | 2.99 | 3.06 | 25,520,871 | +2.00% |
| 2026-06-11 | 2.92 | 3.04 | 2.86 | 3 | 25,800,400 | +6.01% |
| 2026-06-10 | 2.9 | 2.94 | 2.8 | 2.83 | 21,148,152 | -4.07% |
| 2026-06-09 | 3.1 | 3.13 | 2.82 | 2.95 | 24,821,068 | -3.91% |
| 2026-06-08 | 3.11 | 3.14 | 3.05 | 3.07 | 13,678,793 | +1.32% |
| 2026-06-05 | 3.31 | 3.33 | 3.01 | 3.03 | 33,827,393 | -11.14% |
| 2026-06-04 | 3.4 | 3.44 | 3.33 | 3.41 | 21,457,450 | -0.29% |
| 2026-06-03 | 3.62 | 3.66 | 3.36 | 3.42 | 26,138,039 | -6.81% |
| 2026-06-02 | 3.45 | 3.68 | 3.415 | 3.67 | 27,963,912 | +7.00% |
| 2026-06-01 | 3.41 | 3.47 | 3.33 | 3.43 | 22,870,080 | -1.44% |
| 2026-05-29 | 3.42 | 3.49 | 3.32 | 3.48 | 21,568,601 | +2.05% |
| 2026-05-28 | 3.36 | 3.455 | 3.305 | 3.41 | 17,539,289 | +0.59% |
| 2026-05-27 | 3.32 | 3.45 | 3.28 | 3.39 | 18,326,294 | +1.19% |
| 2026-05-26 | 3.31 | 3.38 | 3.27 | 3.35 | 31,994,386 | +3.72% |
| 2026-05-22 | 3.24 | 3.295 | 3.2 | 3.23 | 19,210,459 | +0.94% |
| 2026-05-21 | 3.13 | 3.26 | 3.13 | 3.2 | 18,757,065 | +0.95% |
| 2026-05-20 | 3.2 | 3.22 | 3.11 | 3.17 | 19,600,040 | +0.32% |
| 2026-05-19 | 3.2 | 3.25 | 3.09 | 3.16 | 31,819,448 | -2.77% |
| 2026-05-18 | 3.31 | 3.34 | 3.175 | 3.25 | 19,603,173 | -0.91% |
| 2026-05-15 | 3.38 | 3.397 | 3.25 | 3.28 | 17,802,989 | -6.02% |
| 2026-05-14 | 3.59 | 3.6 | 3.39 | 3.49 | 23,549,788 | -2.79% |
| 2026-05-13 | 3.66 | 3.7 | 3.51 | 3.59 | 24,699,235 | -2.97% |