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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.37$1.376,045,100——
2021-12-30$1.40$1.405,714,800——
2021-12-29$1.40$1.404,568,800——
2021-12-28$1.45$1.459,209,800——
2021-12-27$1.52$1.523,683,100——
2021-12-23$1.44$1.443,486,200——
2021-12-22$1.40$1.404,148,800——
2021-12-21$1.43$1.436,634,700——
2021-12-20$1.33$1.3314,001,900——
2021-12-17$1.39$1.396,276,400——
2021-12-16$1.39$1.398,782,500——
2021-12-15$1.47$1.479,736,500——
2021-12-14$1.37$1.3712,405,500——
2021-12-13$1.39$1.397,583,900——
2021-12-10$1.42$1.4212,884,000——
2021-12-09$1.49$1.497,699,900——
2021-12-08$1.58$1.586,785,800——
2021-12-07$1.56$1.567,900,000——
2021-12-06$1.43$1.4312,854,500——
2021-12-03$1.44$1.4413,688,100——
2021-12-02$1.51$1.519,928,800——
2021-12-01$1.48$1.489,690,000——
2021-11-30$1.59$1.5914,446,300——
2021-11-29$1.65$1.657,702,200——
2021-11-26$1.63$1.638,988,500——
2021-11-24$1.71$1.717,201,800——
2021-11-23$1.74$1.7414,470,100——
2021-11-22$1.60$1.6014,392,500——
2021-11-19$1.70$1.7013,141,300——
2021-11-18$1.80$1.808,320,300——
2021-11-17$1.76$1.7611,492,200——
2021-11-16$1.83$1.8312,799,700——
2021-11-15$1.94$1.9410,932,800——
2021-11-12$1.97$1.9711,032,400——
2021-11-11$1.99$1.9916,950,800——
2021-11-10$1.94$1.9422,286,800——
2021-11-09$2.12$2.1216,177,400——
2021-11-08$2.08$2.0822,824,000——
2021-11-05$1.93$1.9311,656,600——
2021-11-04$1.94$1.9417,968,000——
2021-11-03$1.92$1.9217,875,200——
2021-11-02$1.77$1.779,412,200——
2021-11-01$1.77$1.7712,791,200——
2021-10-29$1.69$1.6919,666,900——
2021-10-28$1.77$1.7711,727,800——
2021-10-27$1.74$1.7415,397,800——
2021-10-26$1.86$1.8615,018,600——
2021-10-25$1.89$1.8914,554,500——
2021-10-22$1.86$1.8613,303,100——
2021-10-21$1.88$1.8813,124,000——
2021-10-20$1.96$1.9615,688,500——
2021-10-19$1.84$1.8420,988,300——
2021-10-18$1.86$1.8635,873,300——
2021-10-15$1.65$1.659,924,800——
2021-10-14$1.65$1.6521,740,400——
2021-10-13$1.71$1.7133,212,100——
2021-10-12$1.62$1.6228,729,600——
2021-10-11$1.43$1.437,926,900——
2021-10-08$1.37$1.378,919,400——
2021-10-07$1.40$1.408,946,200——
2021-10-06$1.35$1.3516,004,800——
2021-10-05$1.45$1.458,597,500——
2021-10-04$1.44$1.4422,396,500——
2021-10-01$1.51$1.5117,341,700——
2021-09-30$1.47$1.4723,730,800——
2021-09-29$1.34$1.3411,960,100——
2021-09-28$1.38$1.3815,581,500——
2021-09-27$1.44$1.4414,377,600——
2021-09-24$1.33$1.3322,557,200——
2021-09-23$1.45$1.4518,252,000——
2021-09-22$1.37$1.3721,543,900——
2021-09-21$1.41$1.4125,232,900——
2021-09-20$1.41$1.4127,872,900——
2021-09-17$1.61$1.6130,629,900——
2021-09-16$1.70$1.7021,342,600——
2021-09-15$1.78$1.7836,922,300——
2021-09-14$1.61$1.6134,029,700——
2021-09-13$1.63$1.6350,696,000——
2021-09-10$1.59$1.5949,449,300——
2021-09-09$1.41$1.4113,266,200——
2021-09-08$1.45$1.4518,010,600——
2021-09-07$1.51$1.5140,793,000——
2021-09-03$1.41$1.4128,484,100——
2021-09-02$1.40$1.4025,156,000——
2021-09-01$1.29$1.2912,441,500——
2021-08-31$1.27$1.2712,844,700——
2021-08-30$1.18$1.185,912,000——
2021-08-27$1.13$1.138,507,100——
2021-08-26$1.08$1.082,514,100——
2021-08-25$1.10$1.103,822,200——
2021-08-24$1.08$1.085,789,800——
2021-08-23$1.10$1.104,948,800——
2021-08-20$1.03$1.035,316,100——
2021-08-19$0.98$0.985,502,800——
2021-08-18$1.03$1.035,142,600——
2021-08-17$1.01$1.014,152,500——
2021-08-16$1.03$1.035,188,600——
2021-08-13$1.07$1.073,263,000——
2021-08-12$1.09$1.092,445,500——
2021-08-11$1.11$1.113,858,700——
2021-08-10$1.11$1.118,913,900——
2021-08-09$1.04$1.045,077,300——
2021-08-06$1.10$1.103,075,600——
2021-08-05$1.10$1.104,125,100——
2021-08-04$1.08$1.083,395,000——
2021-08-03$1.08$1.083,094,500——
2021-08-02$1.09$1.092,601,300——
2021-07-30$1.10$1.104,590,100——
2021-07-29$1.15$1.156,005,900——
2021-07-28$1.14$1.147,187,100——
2021-07-27$1.04$1.043,072,200——
2021-07-26$1.07$1.074,803,300——
2021-07-23$1.03$1.034,801,700——
2021-07-22$1.03$1.034,787,200——
2021-07-21$1.05$1.056,394,100——
2021-07-20$1.02$1.0211,536,900——
2021-07-19$0.93$0.9315,857,900——
2021-07-16$0.99$0.9911,835,000——
2021-07-15$1.02$1.0210,014,800——
2021-07-14$1.10$1.1010,315,200——
2021-07-13$1.08$1.0815,188,500——
2021-07-12$1.06$1.067,941,600——
2021-07-09$1.13$1.134,145,600——
2021-07-08$1.08$1.088,231,900——
2021-07-07$1.15$1.158,227,000——
2021-07-06$1.16$1.166,779,000——
2021-07-02$1.23$1.234,550,700——
2021-07-01$1.22$1.2211,211,900——
2021-06-30$1.19$1.1914,656,300——
2021-06-29$1.22$1.227,006,100——
2021-06-28$1.25$1.255,739,600——
2021-06-25$1.32$1.325,721,400——
2021-06-24$1.35$1.357,217,100——
2021-06-23$1.31$1.317,455,300——
2021-06-22$1.31$1.3110,683,800——
2021-06-21$1.32$1.3211,350,300——
2021-06-18$1.36$1.3611,052,800——
2021-06-17$1.39$1.3919,611,900——
2021-06-16$1.50$1.5013,819,900——
2021-06-15$1.42$1.4211,045,800——
2021-06-14$1.37$1.3718,599,000——
2021-06-11$1.41$1.414,267,200——
2021-06-10$1.41$1.417,615,000——
2021-06-09$1.32$1.3211,967,800——
2021-06-08$1.40$1.4013,663,600——
2021-06-07$1.44$1.4421,442,300——
2021-06-04$1.37$1.3716,178,200——
2021-06-03$1.28$1.288,467,200——
2021-06-02$1.26$1.2610,895,800——
2021-06-01$1.32$1.3215,576,400——
2021-05-28$1.25$1.2520,309,300——
2021-05-27$1.32$1.3228,300,400——
2021-05-26$1.16$1.166,639,100——
2021-05-25$1.13$1.134,000,500——
2021-05-24$1.13$1.134,956,700——
2021-05-21$1.16$1.169,218,600——
2021-05-20$1.18$1.187,581,700——
2021-05-19$1.16$1.169,652,600——
2021-05-18$1.16$1.168,437,300——
2021-05-17$1.15$1.1511,383,200——
2021-05-14$1.14$1.148,551,000——
2021-05-13$1.04$1.048,732,800——
2021-05-12$1.06$1.0610,091,100——
2021-05-11$1.15$1.1510,072,200——
2021-05-10$1.14$1.1414,868,800——
2021-05-07$1.19$1.1910,855,700——
2021-05-06$1.15$1.1521,937,500——
2021-05-05$1.20$1.2018,374,700——
2021-05-04$1.08$1.0823,924,600——
2021-05-03$1.16$1.1642,990,500——
2021-04-30$1.07$1.077,243,000——
2021-04-29$1.07$1.0713,184,200——
2021-04-28$1.08$1.0810,737,600——
2021-04-27$1.03$1.037,669,000——
2021-04-26$1.04$1.0411,379,300——
2021-04-23$1.00$1.007,586,200——
2021-04-22$1.00$1.009,701,700——
2021-04-21$1.02$1.0213,156,900——
2021-04-20$1.01$1.0113,362,000——
2021-04-19$0.98$0.9815,833,000——
2021-04-16$1.06$1.0612,278,200——
2021-04-15$1.04$1.0412,448,100——
2021-04-14$1.07$1.0714,991,600——
2021-04-13$1.07$1.079,409,500——
2021-04-12$1.09$1.0920,216,800——
2021-04-09$1.16$1.1614,073,900——
2021-04-08$1.23$1.2311,490,500——
2021-04-07$1.20$1.2012,246,200——
2021-04-06$1.25$1.2526,889,500——
2021-04-05$1.30$1.3050,693,700——
2021-04-01$1.18$1.1824,833,100——
2021-03-31$1.09$1.0924,583,100——
2021-03-30$1.09$1.0915,194,700——
2021-03-29$1.09$1.0915,933,100——
2021-03-26$1.08$1.0812,127,400——
2021-03-25$1.04$1.0416,928,200——
2021-03-24$1.02$1.0217,053,000——
2021-03-23$1.09$1.0922,377,500——
2021-03-22$1.13$1.1330,018,400——
2021-03-19$1.11$1.1115,278,900——
2021-03-18$1.12$1.1225,325,000——
2021-03-17$1.18$1.1823,763,400——
2021-03-16$1.17$1.1751,448,500——
2021-03-15$1.30$1.3069,956,100——
2021-03-12$1.14$1.1420,691,100——
2021-03-11$1.04$1.0413,704,300——
2021-03-10$0.99$0.9914,276,500——
2021-03-09$1.03$1.0316,661,300——
2021-03-08$0.97$0.9716,006,600——
2021-03-05$1.00$1.0027,881,600——
2021-03-04$1.03$1.0333,041,200——
2021-03-03$1.14$1.1455,733,000——
2021-03-02$1.23$1.2351,575,400——
2021-03-01$1.07$1.0723,786,000——
2021-02-26$1.05$1.0539,403,200——
2021-02-25$1.09$1.0942,181,000——
2021-02-24$1.16$1.1634,645,700——
2021-02-23$1.10$1.1059,491,000——
2021-02-22$1.19$1.1958,128,300——
2021-02-19$1.20$1.2061,979,100——
2021-02-18$1.27$1.2781,312,300——
2021-02-17$1.51$1.51181,328,400——
2021-02-16$1.49$1.49219,113,700——
2021-02-12$1.11$1.11153,970,500——
2021-02-11$1.06$1.06148,692,300——
2021-02-10$0.98$0.9820,372,000——
2021-02-09$0.93$0.9313,646,200——
2021-02-08$0.86$0.8611,503,000——
2021-02-05$0.78$0.784,182,400——
2021-02-04$0.75$0.753,435,000——
2021-02-03$0.74$0.743,814,600——
2021-02-02$0.73$0.735,501,100——
2021-02-01$0.74$0.7416,384,800——
2021-01-29$0.66$0.665,178,900——
2021-01-28$0.66$0.666,813,900——
2021-01-27$0.64$0.644,267,300——
2021-01-26$0.69$0.694,424,100——
2021-01-25$0.68$0.683,615,400——
2021-01-22$0.70$0.702,373,700——
2021-01-21$0.72$0.723,729,100——
2021-01-20$0.75$0.753,219,800——
2021-01-19$0.75$0.754,090,800——
2021-01-15$0.78$0.783,951,100——
2021-01-14$0.80$0.805,351,600——
2021-01-13$0.74$0.742,571,600——
2021-01-12$0.75$0.752,776,900——
2021-01-11$0.77$0.773,169,400——
2021-01-08$0.79$0.795,198,700——
2021-01-07$0.81$0.814,597,500——
2021-01-06$0.74$0.743,506,100——
2021-01-05$0.76$0.764,881,900——
2021-01-04$0.67$0.672,960,100——