NYSE:DNN | Historical Stock Price | DENISON MINES CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.22$0.49$1.09$2.44$5.46$12.212005-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.89$2.891,533,172——
2010-12-30$2.91$2.914,230,733——
2010-12-29$2.88$2.883,926,722——
2010-12-28$2.79$2.791,668,393——
2010-12-27$2.69$2.69925,624——
2010-12-23$2.72$2.721,534,236——
2010-12-22$2.78$2.781,574,897——
2010-12-21$2.82$2.821,661,774——
2010-12-20$2.79$2.791,794,158——
2010-12-17$2.79$2.792,998,025——
2010-12-16$2.67$2.672,326,294——
2010-12-15$2.73$2.733,447,185——
2010-12-14$2.84$2.842,946,017——
2010-12-13$2.97$2.974,854,238——
2010-12-10$2.83$2.832,348,752——
2010-12-09$2.83$2.832,599,336——
2010-12-08$2.77$2.775,706,578——
2010-12-07$3.01$3.015,562,728——
2010-12-06$2.92$2.923,913,484——
2010-12-03$2.82$2.823,155,467——
2010-12-02$2.84$2.844,510,748——
2010-12-01$2.87$2.879,226,337——
2010-11-30$2.62$2.624,714,289——
2010-11-29$2.69$2.697,020,134——
2010-11-26$2.68$2.687,635,720——
2010-11-24$2.49$2.498,193,506——
2010-11-23$2.12$2.122,509,150——
2010-11-22$2.14$2.141,282,352——
2010-11-19$2.17$2.171,933,397——
2010-11-18$2.14$2.142,159,396——
2010-11-17$2.10$2.102,161,878——
2010-11-16$2.02$2.023,783,818——
2010-11-15$2.17$2.171,850,303——
2010-11-12$2.25$2.252,975,094——
2010-11-11$2.28$2.282,676,048——
2010-11-10$2.32$2.325,946,642——
2010-11-09$2.24$2.248,899,633——
2010-11-08$2.37$2.376,858,555——
2010-11-05$2.12$2.124,063,480——
2010-11-04$2.17$2.174,701,996——
2010-11-03$2.23$2.237,646,713——
2010-11-02$1.96$1.963,833,226——
2010-11-01$1.84$1.841,253,629——
2010-10-29$1.78$1.78889,928——
2010-10-28$1.75$1.75994,653——
2010-10-27$1.78$1.781,670,639——
2010-10-26$1.81$1.811,151,504——
2010-10-25$1.85$1.852,426,882——
2010-10-22$1.84$1.841,312,611——
2010-10-21$1.77$1.773,676,138——
2010-10-20$1.87$1.872,753,114——
2010-10-19$1.79$1.794,102,131——
2010-10-18$1.82$1.822,869,305——
2010-10-15$1.69$1.691,986,233——
2010-10-14$1.71$1.713,570,822——
2010-10-13$1.59$1.592,272,395——
2010-10-12$1.54$1.541,169,471——
2010-10-11$1.58$1.58823,499——
2010-10-08$1.55$1.551,161,079——
2010-10-07$1.57$1.572,191,664——
2010-10-06$1.51$1.511,773,709——
2010-10-05$1.46$1.461,431,284——
2010-10-04$1.44$1.441,354,808——
2010-10-01$1.49$1.491,612,366——
2010-09-30$1.40$1.401,654,682——
2010-09-29$1.45$1.451,297,600——
2010-09-28$1.49$1.491,583,171——
2010-09-27$1.49$1.493,285,842——
2010-09-24$1.39$1.391,444,049——
2010-09-23$1.32$1.32365,238——
2010-09-22$1.33$1.33654,592——
2010-09-21$1.32$1.321,157,060——
2010-09-20$1.31$1.311,099,733——
2010-09-17$1.29$1.29414,646——
2010-09-16$1.35$1.35790,640——
2010-09-15$1.40$1.401,097,605——
2010-09-14$1.35$1.351,356,936——
2010-09-13$1.30$1.30939,099——
2010-09-10$1.26$1.26680,241——
2010-09-09$1.24$1.24483,674——
2010-09-08$1.29$1.291,005,173——
2010-09-07$1.28$1.28826,100——
2010-09-03$1.22$1.22539,819——
2010-09-02$1.17$1.17425,520——
2010-09-01$1.19$1.19636,271——
2010-08-31$1.15$1.15445,496——
2010-08-30$1.17$1.17655,774——
2010-08-27$1.15$1.15458,261——
2010-08-26$1.18$1.18321,740——
2010-08-25$1.17$1.17499,513——
2010-08-24$1.14$1.14417,719——
2010-08-23$1.17$1.17377,767——
2010-08-20$1.19$1.19609,321——
2010-08-19$1.22$1.22477,764——
2010-08-18$1.27$1.27647,618——
2010-08-17$1.24$1.24489,939——
2010-08-16$1.19$1.19308,975——
2010-08-13$1.14$1.14422,920——
2010-08-12$1.18$1.18316,540——
2010-08-11$1.18$1.18982,715——
2010-08-10$1.27$1.27443,486——
2010-08-09$1.29$1.29605,539——
2010-08-06$1.29$1.29478,946——
2010-08-05$1.25$1.25405,899——
2010-08-04$1.28$1.28508,851——
2010-08-03$1.32$1.32443,723——
2010-08-02$1.32$1.32475,282——
2010-07-30$1.29$1.29400,580——
2010-07-29$1.28$1.28770,073——
2010-07-28$1.31$1.311,802,550——
2010-07-27$1.29$1.292,564,467——
2010-07-26$1.13$1.13974,677——
2010-07-23$1.04$1.04854,822——
2010-07-22$1.01$1.01598,683——
2010-07-21$0.98$0.98299,637——
2010-07-20$0.99$0.99737,923——
2010-07-19$0.95$0.95588,518——
2010-07-16$0.96$0.96408,263——
2010-07-15$1.02$1.02603,529——
2010-07-14$1.01$1.01219,261——
2010-07-13$0.99$0.99579,062——
2010-07-12$0.97$0.97328,951——
2010-07-09$0.98$0.98280,252——
2010-07-08$0.99$0.99349,281——
2010-07-07$0.97$0.97491,476——
2010-07-06$0.92$0.92426,584——
2010-07-02$0.96$0.96303,892——
2010-07-01$0.96$0.96454,715——
2010-06-30$1.02$1.02313,939——
2010-06-29$1.05$1.05524,217——
2010-06-28$1.06$1.06290,063——
2010-06-25$1.06$1.06195,739——
2010-06-24$1.05$1.05233,445——
2010-06-23$1.08$1.08419,019——
2010-06-22$1.08$1.08372,212——
2010-06-21$1.11$1.11158,388——
2010-06-18$1.12$1.12234,391——
2010-06-17$1.16$1.16329,660——
2010-06-16$1.10$1.10119,027——
2010-06-15$1.13$1.13209,096——
2010-06-14$1.08$1.08409,799——
2010-06-11$1.09$1.09205,432——
2010-06-10$1.11$1.11217,724——
2010-06-09$1.13$1.13405,071——
2010-06-08$1.10$1.10419,728——
2010-06-07$1.11$1.11419,019——
2010-06-04$1.13$1.13296,682——
2010-06-03$1.17$1.17495,613——
2010-06-02$1.13$1.13281,552——
2010-06-01$1.09$1.09281,198——
2010-05-28$1.14$1.14256,139——
2010-05-27$1.14$1.14443,723——
2010-05-26$1.07$1.07414,646——
2010-05-25$1.07$1.07807,188——
2010-05-24$1.06$1.06242,901——
2010-05-21$1.07$1.071,032,241——
2010-05-20$1.03$1.03971,959——
2010-05-19$1.07$1.071,253,275——
2010-05-18$1.12$1.12860,141——
2010-05-17$1.16$1.16627,878——
2010-05-14$1.18$1.18516,061——
2010-05-13$1.23$1.23329,778——
2010-05-12$1.22$1.22408,026——
2010-05-11$1.23$1.23453,061——
2010-05-10$1.22$1.22521,735——
2010-05-07$1.18$1.18927,988——
2010-05-06$1.21$1.211,015,811——
2010-05-05$1.23$1.23791,940——
2010-05-04$1.24$1.241,008,955——
2010-05-03$1.35$1.35443,250——
2010-04-30$1.35$1.35536,273——
2010-04-29$1.39$1.39435,922——
2010-04-28$1.42$1.42445,614——
2010-04-27$1.43$1.431,167,343——
2010-04-26$1.39$1.391,222,070——
2010-04-23$1.48$1.481,245,710——
2010-04-22$1.42$1.42925,742——
2010-04-21$1.35$1.35484,738——
2010-04-20$1.34$1.341,205,167——
2010-04-19$1.27$1.271,956,683——
2010-04-16$1.26$1.26496,795——
2010-04-15$1.25$1.25568,069——
2010-04-14$1.31$1.311,196,657——
2010-04-13$1.25$1.25517,007——
2010-04-12$1.25$1.25956,120——
2010-04-09$1.32$1.32519,253——
2010-04-08$1.31$1.31558,731——
2010-04-07$1.30$1.301,142,403——
2010-04-06$1.36$1.36850,685——
2010-04-05$1.35$1.351,012,974——
2010-04-01$1.29$1.29998,081——
2010-03-31$1.24$1.24488,993——
2010-03-30$1.24$1.24413,227——
2010-03-29$1.21$1.21333,442——
2010-03-26$1.18$1.18750,806——
2010-03-25$1.20$1.20867,470——
2010-03-24$1.26$1.26363,465——
2010-03-23$1.24$1.24735,795——
2010-03-22$1.31$1.31582,253——
2010-03-19$1.36$1.361,337,906——
2010-03-18$1.34$1.341,345,589——
2010-03-17$1.40$1.402,848,265——
2010-03-16$1.32$1.322,042,260——
2010-03-15$1.21$1.21768,891——
2010-03-12$1.18$1.18481,901——
2010-03-11$1.18$1.18309,684——
2010-03-10$1.18$1.18412,282——
2010-03-09$1.20$1.20350,818——
2010-03-08$1.19$1.19315,239——
2010-03-05$1.18$1.18435,567——
2010-03-04$1.18$1.18317,958——
2010-03-03$1.20$1.20287,935——
2010-03-02$1.20$1.20437,813——
2010-03-01$1.18$1.18259,094——
2010-02-26$1.15$1.15486,393——
2010-02-25$1.15$1.15313,703——
2010-02-24$1.17$1.17360,628——
2010-02-23$1.18$1.18681,896——
2010-02-22$1.18$1.18468,190——
2010-02-19$1.22$1.22565,469——
2010-02-18$1.19$1.19624,687——
2010-02-17$1.24$1.24694,898——
2010-02-16$1.19$1.191,293,108——
2010-02-12$1.10$1.10233,563——
2010-02-11$1.12$1.12578,707——
2010-02-10$1.07$1.07369,257——
2010-02-09$1.07$1.07605,657——
2010-02-08$1.04$1.04361,337——
2010-02-05$1.09$1.091,284,361——
2010-02-04$1.10$1.10752,343——
2010-02-03$1.16$1.16561,686——
2010-02-02$1.21$1.21666,293——
2010-02-01$1.18$1.18694,661——
2010-01-29$1.12$1.121,044,061——
2010-01-28$1.10$1.10953,165——
2010-01-27$1.18$1.181,198,312——
2010-01-26$1.20$1.20835,083——
2010-01-25$1.23$1.23950,328——
2010-01-22$1.21$1.21966,049——
2010-01-21$1.25$1.251,571,705——
2010-01-20$1.35$1.351,589,672——
2010-01-19$1.38$1.381,118,527——
2010-01-15$1.29$1.29899,147——
2010-01-14$1.35$1.351,859,877——
2010-01-13$1.26$1.26548,921——
2010-01-12$1.24$1.24817,826——
2010-01-11$1.25$1.25836,265——
2010-01-08$1.26$1.26429,775——
2010-01-07$1.27$1.27570,906——
2010-01-06$1.24$1.241,371,356——
2010-01-05$1.27$1.272,187,882——
2010-01-04$1.09$1.091,536,009——