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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.20$1.20881,600——
2013-12-30$1.24$1.241,144,100——
2013-12-27$1.22$1.221,672,400——
2013-12-26$1.23$1.232,385,700——
2013-12-24$1.18$1.18521,900——
2013-12-23$1.18$1.18747,700——
2013-12-20$1.14$1.14808,900——
2013-12-19$1.15$1.15845,900——
2013-12-18$1.16$1.16434,800——
2013-12-17$1.16$1.16936,000——
2013-12-16$1.13$1.13673,900——
2013-12-13$1.12$1.12399,300——
2013-12-12$1.13$1.13936,900——
2013-12-11$1.12$1.12931,900——
2013-12-10$1.15$1.151,189,300——
2013-12-09$1.08$1.08902,700——
2013-12-06$1.13$1.13414,200——
2013-12-05$1.10$1.10241,300——
2013-12-04$1.10$1.10498,400——
2013-12-03$1.08$1.08652,100——
2013-12-02$1.10$1.10719,700——
2013-11-29$1.15$1.15234,900——
2013-11-27$1.15$1.15443,100——
2013-11-26$1.15$1.151,324,400——
2013-11-25$1.17$1.171,015,000——
2013-11-22$1.17$1.171,425,600——
2013-11-21$1.14$1.14770,800——
2013-11-20$1.09$1.091,372,500——
2013-11-19$1.08$1.08286,800——
2013-11-18$1.08$1.08221,600——
2013-11-15$1.09$1.09342,700——
2013-11-14$1.08$1.081,630,200——
2013-11-13$1.08$1.08924,300——
2013-11-12$1.08$1.08422,900——
2013-11-11$1.09$1.09236,000——
2013-11-08$1.10$1.10415,500——
2013-11-07$1.08$1.08548,400——
2013-11-06$1.10$1.10668,600——
2013-11-05$1.07$1.07829,700——
2013-11-04$1.07$1.07544,100——
2013-11-01$1.05$1.05706,700——
2013-10-31$1.09$1.09476,000——
2013-10-30$1.09$1.09931,500——
2013-10-29$1.08$1.081,215,600——
2013-10-28$1.06$1.06614,900——
2013-10-25$1.08$1.08946,600——
2013-10-24$1.04$1.04455,100——
2013-10-23$1.04$1.04495,900——
2013-10-22$1.03$1.03895,800——
2013-10-21$1.03$1.031,186,300——
2013-10-18$1.00$1.00856,000——
2013-10-17$1.01$1.01613,100——
2013-10-16$1.01$1.01794,700——
2013-10-15$1.01$1.01825,000——
2013-10-14$1.03$1.03535,300——
2013-10-11$1.01$1.01562,100——
2013-10-10$1.02$1.02752,400——
2013-10-09$1.02$1.021,439,900——
2013-10-08$1.02$1.021,125,700——
2013-10-07$1.05$1.051,815,700——
2013-10-04$1.09$1.091,424,600——
2013-10-03$1.11$1.11510,800——
2013-10-02$1.16$1.161,267,300——
2013-10-01$1.10$1.10497,700——
2013-09-30$1.08$1.08418,600——
2013-09-27$1.10$1.10627,500——
2013-09-26$1.09$1.09539,600——
2013-09-25$1.09$1.09980,900——
2013-09-24$1.09$1.09618,900——
2013-09-23$1.10$1.10331,100——
2013-09-20$1.09$1.09452,600——
2013-09-19$1.12$1.12684,300——
2013-09-18$1.10$1.101,565,000——
2013-09-17$1.10$1.101,969,900——
2013-09-16$1.15$1.15710,600——
2013-09-13$1.16$1.16242,000——
2013-09-12$1.16$1.16465,700——
2013-09-11$1.20$1.20617,800——
2013-09-10$1.18$1.18679,200——
2013-09-09$1.15$1.15533,600——
2013-09-06$1.17$1.17594,200——
2013-09-05$1.16$1.16441,300——
2013-09-04$1.14$1.141,202,800——
2013-09-03$1.14$1.14695,100——
2013-08-30$1.16$1.16501,200——
2013-08-29$1.15$1.15846,700——
2013-08-28$1.17$1.17753,400——
2013-08-27$1.17$1.17592,100——
2013-08-26$1.17$1.17710,500——
2013-08-23$1.20$1.20504,900——
2013-08-22$1.17$1.17307,300——
2013-08-21$1.17$1.171,198,300——
2013-08-20$1.20$1.20908,700——
2013-08-19$1.18$1.18485,500——
2013-08-16$1.20$1.20356,300——
2013-08-15$1.22$1.22446,400——
2013-08-14$1.23$1.23304,600——
2013-08-13$1.22$1.22372,800——
2013-08-12$1.26$1.26559,300——
2013-08-09$1.25$1.25332,400——
2013-08-08$1.25$1.25429,600——
2013-08-07$1.21$1.21459,100——
2013-08-06$1.21$1.21620,000——
2013-08-05$1.23$1.23273,900——
2013-08-02$1.24$1.24669,700——
2013-08-01$1.28$1.28509,700——
2013-07-31$1.27$1.27825,900——
2013-07-30$1.32$1.32954,400——
2013-07-29$1.31$1.311,824,200——
2013-07-26$1.34$1.341,628,900——
2013-07-25$1.32$1.321,019,600——
2013-07-24$1.33$1.332,048,400——
2013-07-23$1.30$1.301,857,500——
2013-07-22$1.32$1.324,408,300——
2013-07-19$1.25$1.25622,500——
2013-07-18$1.23$1.23637,300——
2013-07-17$1.22$1.22598,000——
2013-07-16$1.27$1.27716,900——
2013-07-15$1.20$1.20488,700——
2013-07-12$1.24$1.24376,300——
2013-07-11$1.26$1.26723,200——
2013-07-10$1.27$1.27996,600——
2013-07-09$1.21$1.21756,900——
2013-07-08$1.19$1.19861,700——
2013-07-05$1.16$1.16375,700——
2013-07-03$1.19$1.19173,300——
2013-07-02$1.16$1.16448,000——
2013-07-01$1.17$1.17505,300——
2013-06-28$1.18$1.18616,900——
2013-06-27$1.18$1.18450,900——
2013-06-26$1.16$1.16568,900——
2013-06-25$1.19$1.191,042,900——
2013-06-24$1.17$1.17684,200——
2013-06-21$1.18$1.18573,700——
2013-06-20$1.18$1.181,206,500——
2013-06-19$1.22$1.22425,100——
2013-06-18$1.22$1.22429,000——
2013-06-17$1.24$1.24422,900——
2013-06-14$1.24$1.24435,300——
2013-06-13$1.21$1.21402,600——
2013-06-12$1.22$1.22633,500——
2013-06-11$1.24$1.24667,500——
2013-06-10$1.26$1.26745,200——
2013-06-07$1.30$1.30536,400——
2013-06-06$1.32$1.32839,000——
2013-06-05$1.35$1.351,951,200——
2013-06-04$1.32$1.321,130,200——
2013-06-03$1.28$1.281,452,400——
2013-05-31$1.27$1.27669,100——
2013-05-30$1.29$1.291,137,000——
2013-05-29$1.26$1.26615,100——
2013-05-28$1.21$1.21582,600——
2013-05-24$1.22$1.22872,900——
2013-05-23$1.18$1.18468,700——
2013-05-22$1.18$1.18706,800——
2013-05-21$1.23$1.23669,100——
2013-05-20$1.27$1.27656,100——
2013-05-17$1.20$1.20722,800——
2013-05-16$1.23$1.231,153,500——
2013-05-15$1.16$1.16585,400——
2013-05-14$1.18$1.18868,900——
2013-05-13$1.19$1.19516,200——
2013-05-10$1.20$1.20398,400——
2013-05-09$1.20$1.20756,000——
2013-05-08$1.25$1.252,078,800——
2013-05-07$1.19$1.19724,600——
2013-05-06$1.19$1.19689,900——
2013-05-03$1.19$1.191,009,300——
2013-05-02$1.16$1.16455,100——
2013-05-01$1.20$1.20187,200——
2013-04-30$1.24$1.24207,600——
2013-04-29$1.21$1.21186,300——
2013-04-26$1.23$1.23355,800——
2013-04-25$1.24$1.24331,700——
2013-04-24$1.23$1.23695,500——
2013-04-23$1.18$1.18235,700——
2013-04-22$1.18$1.18335,900——
2013-04-19$1.15$1.15372,900——
2013-04-18$1.19$1.19459,700——
2013-04-17$1.20$1.20605,000——
2013-04-16$1.23$1.23451,700——
2013-04-15$1.19$1.191,152,400——
2013-04-12$1.23$1.23272,600——
2013-04-11$1.29$1.29319,400——
2013-04-10$1.25$1.25296,000——
2013-04-09$1.29$1.29331,200——
2013-04-08$1.24$1.24299,900——
2013-04-05$1.25$1.25332,200——
2013-04-04$1.28$1.28262,200——
2013-04-03$1.26$1.26880,400——
2013-04-02$1.26$1.26630,500——
2013-04-01$1.32$1.32430,900——
2013-03-28$1.38$1.38366,500——
2013-03-27$1.36$1.36616,100——
2013-03-26$1.45$1.45451,900——
2013-03-25$1.46$1.46588,500——
2013-03-22$1.46$1.46679,100——
2013-03-21$1.50$1.501,304,500——
2013-03-20$1.37$1.37239,500——
2013-03-19$1.38$1.38372,700——
2013-03-18$1.37$1.37878,800——
2013-03-15$1.45$1.451,195,200——
2013-03-14$1.36$1.36619,200——
2013-03-13$1.36$1.36892,100——
2013-03-12$1.31$1.31606,300——
2013-03-11$1.27$1.27469,600——
2013-03-08$1.25$1.25347,000——
2013-03-07$1.27$1.27632,300——
2013-03-06$1.23$1.23284,800——
2013-03-05$1.21$1.21558,500——
2013-03-04$1.21$1.21889,400——
2013-03-01$1.25$1.25701,700——
2013-02-28$1.29$1.291,005,400——
2013-02-27$1.24$1.24769,900——
2013-02-26$1.21$1.21869,500——
2013-02-25$1.22$1.22659,700——
2013-02-22$1.28$1.28279,800——
2013-02-21$1.29$1.29861,800——
2013-02-20$1.28$1.281,328,200——
2013-02-19$1.34$1.34569,200——
2013-02-15$1.34$1.34303,200——
2013-02-14$1.36$1.36396,600——
2013-02-13$1.33$1.33522,600——
2013-02-12$1.33$1.33624,800——
2013-02-11$1.34$1.34771,000——
2013-02-08$1.41$1.41265,100——
2013-02-07$1.42$1.42339,100——
2013-02-06$1.42$1.42204,600——
2013-02-05$1.44$1.44302,600——
2013-02-04$1.45$1.45488,200——
2013-02-01$1.47$1.471,413,600——
2013-01-31$1.35$1.35503,000——
2013-01-30$1.37$1.37521,800——
2013-01-29$1.41$1.41714,100——
2013-01-28$1.40$1.40830,500——
2013-01-25$1.47$1.47598,200——
2013-01-24$1.50$1.501,874,100——
2013-01-23$1.50$1.50525,000——
2013-01-22$1.52$1.52763,600——
2013-01-18$1.52$1.521,162,100——
2013-01-17$1.59$1.592,831,200——
2013-01-16$1.50$1.501,094,800——
2013-01-15$1.46$1.461,037,000——
2013-01-14$1.46$1.461,386,200——
2013-01-11$1.41$1.411,232,500——
2013-01-10$1.42$1.421,358,000——
2013-01-09$1.35$1.352,396,000——
2013-01-08$1.30$1.301,610,200——
2013-01-07$1.25$1.25494,600——
2013-01-04$1.22$1.22687,600——
2013-01-03$1.24$1.24393,000——
2013-01-02$1.26$1.26577,500——