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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.25$1.25684,800——
2012-12-28$1.19$1.19809,100——
2012-12-27$1.21$1.21688,000——
2012-12-26$1.21$1.21477,200——
2012-12-24$1.23$1.23255,200——
2012-12-21$1.22$1.22714,100——
2012-12-20$1.28$1.28839,900——
2012-12-19$1.24$1.24822,200——
2012-12-18$1.25$1.25844,000——
2012-12-17$1.23$1.231,174,800——
2012-12-14$1.22$1.22335,000——
2012-12-13$1.20$1.20272,800——
2012-12-12$1.24$1.24402,500——
2012-12-11$1.21$1.21687,200——
2012-12-10$1.23$1.23792,100——
2012-12-07$1.14$1.14467,300——
2012-12-06$1.15$1.152,277,300——
2012-12-05$1.10$1.10522,800——
2012-12-04$1.07$1.07618,200——
2012-12-03$1.09$1.09525,500——
2012-11-30$1.12$1.12309,200——
2012-11-29$1.13$1.13977,900——
2012-11-28$1.12$1.12602,600——
2012-11-27$1.13$1.13203,800——
2012-11-26$1.13$1.13485,000——
2012-11-23$1.14$1.14421,600——
2012-11-21$1.10$1.10504,200——
2012-11-20$1.11$1.111,094,300——
2012-11-19$1.08$1.08648,500——
2012-11-16$1.06$1.06564,700——
2012-11-15$1.05$1.051,880,900——
2012-11-14$1.10$1.101,216,900——
2012-11-13$1.15$1.15621,400——
2012-11-12$1.20$1.20438,500——
2012-11-09$1.18$1.18507,400——
2012-11-08$1.17$1.17584,000——
2012-11-07$1.17$1.171,311,800——
2012-11-06$1.25$1.25390,000——
2012-11-05$1.23$1.23363,800——
2012-11-02$1.27$1.27443,800——
2012-11-01$1.29$1.291,200,600——
2012-10-31$1.30$1.30620,800——
2012-10-26$1.30$1.30601,800——
2012-10-25$1.28$1.28738,900——
2012-10-24$1.30$1.30424,800——
2012-10-23$1.34$1.34564,800——
2012-10-22$1.35$1.35258,500——
2012-10-19$1.34$1.34376,200——
2012-10-18$1.38$1.38376,400——
2012-10-17$1.37$1.37349,000——
2012-10-16$1.38$1.38433,400——
2012-10-15$1.34$1.34488,000——
2012-10-12$1.38$1.38554,100——
2012-10-11$1.35$1.35697,300——
2012-10-10$1.35$1.35700,200——
2012-10-09$1.36$1.36880,400——
2012-10-08$1.41$1.41431,500——
2012-10-05$1.42$1.421,038,800——
2012-10-04$1.45$1.45319,700——
2012-10-03$1.44$1.44330,700——
2012-10-02$1.46$1.46332,300——
2012-10-01$1.49$1.49547,700——
2012-09-28$1.49$1.49505,600——
2012-09-27$1.44$1.441,040,800——
2012-09-26$1.44$1.441,550,300——
2012-09-25$1.48$1.482,082,400——
2012-09-24$1.53$1.53992,200——
2012-09-21$1.59$1.59906,200——
2012-09-20$1.60$1.601,745,100——
2012-09-19$1.66$1.662,592,600——
2012-09-18$1.72$1.7213,826,500——
2012-09-17$1.45$1.45279,100——
2012-09-14$1.46$1.46746,600——
2012-09-13$1.43$1.43714,300——
2012-09-12$1.42$1.42216,100——
2012-09-11$1.43$1.43125,000——
2012-09-10$1.43$1.43283,500——
2012-09-07$1.45$1.45711,600——
2012-09-06$1.41$1.41275,100——
2012-09-05$1.42$1.42139,500——
2012-09-04$1.41$1.41442,700——
2012-08-31$1.40$1.40418,900——
2012-08-30$1.39$1.39226,300——
2012-08-29$1.39$1.39213,800——
2012-08-28$1.40$1.40193,400——
2012-08-27$1.41$1.41505,200——
2012-08-24$1.43$1.43330,800——
2012-08-23$1.43$1.43380,000——
2012-08-22$1.44$1.44331,000——
2012-08-21$1.42$1.42432,800——
2012-08-20$1.41$1.41363,700——
2012-08-17$1.46$1.46373,000——
2012-08-16$1.44$1.441,065,000——
2012-08-15$1.39$1.39992,000——
2012-08-14$1.34$1.34390,100——
2012-08-13$1.31$1.31182,600——
2012-08-10$1.33$1.33200,800——
2012-08-09$1.32$1.32236,800——
2012-08-08$1.32$1.32322,800——
2012-08-07$1.35$1.35546,500——
2012-08-06$1.30$1.30290,200——
2012-08-03$1.30$1.30509,900——
2012-08-02$1.29$1.29405,000——
2012-08-01$1.31$1.31463,100——
2012-07-31$1.35$1.35283,200——
2012-07-30$1.39$1.39282,500——
2012-07-27$1.39$1.39458,500——
2012-07-26$1.37$1.37648,300——
2012-07-25$1.33$1.33189,400——
2012-07-24$1.30$1.30272,000——
2012-07-23$1.32$1.32512,000——
2012-07-20$1.36$1.36231,900——
2012-07-19$1.39$1.39498,000——
2012-07-18$1.31$1.31198,000——
2012-07-17$1.35$1.35369,500——
2012-07-16$1.34$1.34121,400——
2012-07-13$1.35$1.35581,300——
2012-07-12$1.31$1.31409,400——
2012-07-11$1.36$1.36233,500——
2012-07-10$1.36$1.36509,500——
2012-07-09$1.40$1.40486,100——
2012-07-06$1.48$1.48831,100——
2012-07-05$1.42$1.421,318,900——
2012-07-03$1.31$1.31471,900——
2012-07-02$1.23$1.231,187,200——
2012-06-29$1.13$1.13718,892——
2012-06-28$1.09$1.091,029,758——
2012-06-27$1.12$1.12797,614——
2012-06-26$1.12$1.12412,873——
2012-06-25$1.12$1.12887,327——
2012-06-22$1.17$1.171,231,408——
2012-06-21$1.19$1.19802,578——
2012-06-20$1.25$1.25788,276——
2012-06-19$1.26$1.26368,311——
2012-06-18$1.25$1.25611,330——
2012-06-15$1.23$1.23527,290——
2012-06-14$1.21$1.21859,905——
2012-06-13$1.24$1.24401,644——
2012-06-12$1.25$1.25302,710——
2012-06-11$1.24$1.24447,387——
2012-06-08$1.27$1.27305,547——
2012-06-07$1.30$1.30603,293——
2012-06-06$1.29$1.29559,677——
2012-06-05$1.27$1.27572,561——
2012-06-04$1.22$1.22364,647——
2012-06-01$1.22$1.22974,914——
2012-05-31$1.27$1.27831,301——
2012-05-30$1.30$1.30515,352——
2012-05-29$1.40$1.40839,929——
2012-05-25$1.34$1.34694,425——
2012-05-24$1.35$1.35860,969——
2012-05-23$1.29$1.29810,852——
2012-05-22$1.17$1.17723,857——
2012-05-21$1.24$1.24623,623——
2012-05-18$1.18$1.181,070,183——
2012-05-17$1.13$1.13596,674——
2012-05-16$1.14$1.141,154,223——
2012-05-15$1.20$1.20891,464——
2012-05-14$1.28$1.281,251,502——
2012-05-11$1.35$1.35750,334——
2012-05-10$1.39$1.39732,840——
2012-05-09$1.34$1.34729,412——
2012-05-08$1.35$1.351,342,397——
2012-05-07$1.47$1.47456,725——
2012-05-04$1.51$1.51597,501——
2012-05-03$1.59$1.59788,039——
2012-05-02$1.67$1.67986,261——
2012-05-01$1.61$1.61955,411——
2012-04-30$1.55$1.55858,841——
2012-04-27$1.58$1.58594,664——
2012-04-26$1.62$1.621,071,365——
2012-04-25$1.54$1.54352,945——
2012-04-24$1.53$1.53474,573——
2012-04-23$1.51$1.511,274,787——
2012-04-20$1.55$1.551,478,682——
2012-04-19$1.51$1.512,056,207——
2012-04-18$1.49$1.492,134,692——
2012-04-17$1.44$1.446,200,063——
2012-04-16$1.21$1.21313,939——
2012-04-13$1.22$1.22654,946——
2012-04-12$1.30$1.30851,040——
2012-04-11$1.13$1.131,558,585——
2012-04-10$1.19$1.19820,663——
2012-04-09$1.20$1.20457,907——
2012-04-05$1.26$1.26502,705——
2012-04-04$1.25$1.25952,101——
2012-04-03$1.29$1.291,159,660——
2012-04-02$1.29$1.29474,809——
2012-03-30$1.29$1.29819,126——
2012-03-29$1.29$1.291,086,494——
2012-03-28$1.31$1.31799,032——
2012-03-27$1.34$1.34376,231——
2012-03-26$1.35$1.35444,077——
2012-03-23$1.35$1.35411,927——
2012-03-22$1.34$1.34788,158——
2012-03-21$1.40$1.401,300,909——
2012-03-20$1.34$1.34775,037——
2012-03-19$1.34$1.34837,802——
2012-03-16$1.31$1.311,146,658——
2012-03-15$1.34$1.34841,702——
2012-03-14$1.36$1.361,250,911——
2012-03-13$1.40$1.402,244,736——
2012-03-12$1.28$1.281,258,121——
2012-03-09$1.32$1.323,605,573——
2012-03-08$1.46$1.461,355,990——
2012-03-07$1.43$1.431,710,354——
2012-03-06$1.36$1.362,658,082——
2012-03-05$1.45$1.451,975,004——
2012-03-02$1.57$1.571,522,652——
2012-03-01$1.63$1.63755,180——
2012-02-29$1.64$1.642,442,721——
2012-02-28$1.63$1.631,369,820——
2012-02-27$1.62$1.621,464,734——
2012-02-24$1.64$1.641,933,397——
2012-02-23$1.65$1.653,598,244——
2012-02-22$1.66$1.663,993,151——
2012-02-21$1.58$1.581,805,269——
2012-02-17$1.57$1.571,142,403——
2012-02-16$1.51$1.511,879,144——
2012-02-15$1.46$1.461,011,674——
2012-02-14$1.47$1.47857,777——
2012-02-13$1.51$1.51931,298——
2012-02-10$1.57$1.572,965,047——
2012-02-09$1.58$1.581,674,894——
2012-02-08$1.46$1.46539,465——
2012-02-07$1.48$1.48592,655——
2012-02-06$1.52$1.52855,532——
2012-02-03$1.50$1.50694,898——
2012-02-02$1.51$1.51784,966——
2012-02-01$1.49$1.491,288,853——
2012-01-31$1.46$1.461,230,935——
2012-01-30$1.53$1.53924,324——
2012-01-27$1.55$1.55597,265——
2012-01-26$1.53$1.531,062,500——
2012-01-25$1.57$1.572,460,924——
2012-01-24$1.59$1.592,033,276——
2012-01-23$1.69$1.691,970,039——
2012-01-20$1.62$1.621,972,285——
2012-01-19$1.58$1.581,864,960——
2012-01-18$1.54$1.542,079,374——
2012-01-17$1.45$1.453,525,906——
2012-01-13$1.33$1.331,327,031——
2012-01-12$1.34$1.341,414,381——
2012-01-11$1.25$1.25742,651——
2012-01-10$1.21$1.21933,780——
2012-01-09$1.16$1.16520,789——
2012-01-06$1.16$1.16503,059——
2012-01-05$1.19$1.19708,609——
2012-01-04$1.24$1.24872,671——
2012-01-03$1.16$1.161,054,699——