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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.77$1.778,654,000——
2023-12-28$1.71$1.719,274,000——
2023-12-27$1.76$1.769,423,700——
2023-12-26$1.77$1.773,592,400——
2023-12-22$1.73$1.7314,117,000——
2023-12-21$1.79$1.7928,399,500——
2023-12-20$1.70$1.7017,381,700——
2023-12-19$1.70$1.7022,431,000——
2023-12-18$1.79$1.7910,269,500——
2023-12-15$1.76$1.7611,290,700——
2023-12-14$1.84$1.8417,803,600——
2023-12-13$1.79$1.7913,913,200——
2023-12-12$1.81$1.8110,755,600——
2023-12-11$1.83$1.839,316,800——
2023-12-08$1.85$1.859,254,800——
2023-12-07$1.81$1.818,218,700——
2023-12-06$1.80$1.8010,347,800——
2023-12-05$1.82$1.827,881,600——
2023-12-04$1.86$1.869,776,700——
2023-12-01$1.80$1.808,493,500——
2023-11-30$1.83$1.8312,415,700——
2023-11-29$1.74$1.748,075,000——
2023-11-28$1.83$1.836,824,800——
2023-11-27$1.88$1.885,873,100——
2023-11-24$1.85$1.852,962,000——
2023-11-22$1.85$1.856,839,500——
2023-11-21$1.84$1.8410,255,800——
2023-11-20$1.84$1.8411,677,500——
2023-11-17$1.78$1.7812,469,200——
2023-11-16$1.75$1.7511,463,300——
2023-11-15$1.68$1.685,969,300——
2023-11-14$1.69$1.6910,067,400——
2023-11-13$1.66$1.669,807,200——
2023-11-10$1.59$1.597,944,900——
2023-11-09$1.57$1.5710,499,900——
2023-11-08$1.51$1.516,138,900——
2023-11-07$1.55$1.559,445,300——
2023-11-06$1.54$1.546,726,500——
2023-11-03$1.60$1.608,529,100——
2023-11-02$1.65$1.6511,332,200——
2023-11-01$1.63$1.639,203,100——
2023-10-31$1.62$1.6212,789,300——
2023-10-30$1.57$1.576,805,200——
2023-10-27$1.53$1.536,482,500——
2023-10-26$1.56$1.567,254,100——
2023-10-25$1.58$1.587,181,900——
2023-10-24$1.58$1.585,787,700——
2023-10-23$1.52$1.527,636,600——
2023-10-20$1.51$1.517,292,300——
2023-10-19$1.53$1.537,685,300——
2023-10-18$1.50$1.504,598,100——
2023-10-17$1.47$1.478,982,900——
2023-10-16$1.46$1.469,450,600——
2023-10-13$1.46$1.4612,229,300——
2023-10-12$1.45$1.4518,266,300——
2023-10-11$1.48$1.4836,955,800——
2023-10-10$1.62$1.629,650,200——
2023-10-09$1.57$1.573,175,400——
2023-10-06$1.60$1.606,437,800——
2023-10-05$1.56$1.567,160,400——
2023-10-04$1.55$1.5510,515,400——
2023-10-03$1.58$1.589,461,700——
2023-10-02$1.58$1.5811,893,500——
2023-09-29$1.65$1.6521,354,400——
2023-09-28$1.75$1.7515,071,500——
2023-09-27$1.67$1.6713,018,100——
2023-09-26$1.64$1.6414,486,800——
2023-09-25$1.72$1.7214,254,800——
2023-09-22$1.63$1.6311,350,400——
2023-09-21$1.57$1.576,025,100——
2023-09-20$1.59$1.598,467,800——
2023-09-19$1.61$1.6116,333,000——
2023-09-18$1.65$1.6513,487,900——
2023-09-15$1.65$1.6518,548,300——
2023-09-14$1.58$1.5815,747,500——
2023-09-13$1.52$1.5214,872,300——
2023-09-12$1.48$1.489,060,300——
2023-09-11$1.46$1.467,066,900——
2023-09-08$1.43$1.435,419,200——
2023-09-07$1.41$1.415,538,900——
2023-09-06$1.42$1.426,608,200——
2023-09-05$1.46$1.467,837,100——
2023-09-01$1.41$1.413,962,700——
2023-08-31$1.40$1.403,625,700——
2023-08-30$1.42$1.426,024,600——
2023-08-29$1.39$1.393,428,700——
2023-08-28$1.41$1.414,006,900——
2023-08-25$1.42$1.426,523,000——
2023-08-24$1.38$1.385,077,400——
2023-08-23$1.42$1.426,144,900——
2023-08-22$1.41$1.416,421,400——
2023-08-21$1.43$1.439,229,100——
2023-08-18$1.37$1.374,493,100——
2023-08-17$1.31$1.314,234,500——
2023-08-16$1.33$1.333,172,500——
2023-08-15$1.33$1.334,933,800——
2023-08-14$1.39$1.393,544,500——
2023-08-11$1.38$1.386,209,300——
2023-08-10$1.31$1.319,040,100——
2023-08-09$1.34$1.344,011,900——
2023-08-08$1.31$1.314,035,600——
2023-08-07$1.29$1.294,931,400——
2023-08-04$1.28$1.283,390,700——
2023-08-03$1.25$1.252,830,900——
2023-08-02$1.27$1.274,045,600——
2023-08-01$1.28$1.282,897,200——
2023-07-31$1.28$1.286,388,100——
2023-07-28$1.24$1.243,536,600——
2023-07-27$1.21$1.216,026,300——
2023-07-26$1.25$1.252,092,200——
2023-07-25$1.27$1.272,637,600——
2023-07-24$1.22$1.222,235,900——
2023-07-21$1.22$1.222,716,100——
2023-07-20$1.22$1.222,864,100——
2023-07-19$1.27$1.273,564,100——
2023-07-18$1.25$1.253,187,100——
2023-07-17$1.25$1.252,638,700——
2023-07-14$1.24$1.242,461,200——
2023-07-13$1.28$1.283,369,000——
2023-07-12$1.24$1.242,764,300——
2023-07-11$1.24$1.243,392,100——
2023-07-10$1.22$1.222,169,200——
2023-07-07$1.22$1.226,056,900——
2023-07-06$1.17$1.174,783,000——
2023-07-05$1.22$1.223,822,300——
2023-07-03$1.25$1.252,965,100——
2023-06-30$1.25$1.256,111,800——
2023-06-29$1.23$1.235,133,900——
2023-06-28$1.21$1.212,206,100——
2023-06-27$1.20$1.203,048,100——
2023-06-26$1.20$1.202,402,800——
2023-06-23$1.18$1.181,802,600——
2023-06-22$1.20$1.202,900,600——
2023-06-21$1.25$1.253,503,100——
2023-06-20$1.25$1.252,389,800——
2023-06-16$1.25$1.252,181,800——
2023-06-15$1.24$1.242,573,500——
2023-06-14$1.21$1.214,366,400——
2023-06-13$1.21$1.216,767,800——
2023-06-12$1.25$1.254,548,000——
2023-06-09$1.22$1.222,940,300——
2023-06-08$1.21$1.213,727,800——
2023-06-07$1.16$1.163,885,600——
2023-06-06$1.18$1.183,360,400——
2023-06-05$1.19$1.193,806,900——
2023-06-02$1.17$1.176,700,300——
2023-06-01$1.16$1.1612,002,600——
2023-05-31$1.08$1.083,225,200——
2023-05-30$1.03$1.034,285,000——
2023-05-26$1.06$1.063,030,700——
2023-05-25$1.07$1.072,133,500——
2023-05-24$1.09$1.093,015,700——
2023-05-23$1.10$1.103,064,900——
2023-05-22$1.14$1.144,401,100——
2023-05-19$1.07$1.071,864,200——
2023-05-18$1.10$1.101,687,500——
2023-05-17$1.09$1.091,782,900——
2023-05-16$1.09$1.091,985,300——
2023-05-15$1.13$1.131,448,500——
2023-05-12$1.10$1.101,445,200——
2023-05-11$1.11$1.113,391,400——
2023-05-10$1.13$1.133,309,000——
2023-05-09$1.15$1.155,153,700——
2023-05-08$1.09$1.092,524,500——
2023-05-05$1.06$1.062,650,900——
2023-05-04$1.03$1.031,787,900——
2023-05-03$1.03$1.032,325,100——
2023-05-02$1.03$1.032,305,300——
2023-05-01$1.03$1.032,531,900——
2023-04-28$1.10$1.103,186,300——
2023-04-27$1.06$1.062,629,600——
2023-04-26$1.01$1.014,436,600——
2023-04-25$1.03$1.033,669,300——
2023-04-24$1.02$1.022,090,700——
2023-04-21$1.02$1.023,141,000——
2023-04-20$1.01$1.012,108,400——
2023-04-19$1.01$1.013,782,900——
2023-04-18$1.02$1.022,980,400——
2023-04-17$1.03$1.033,532,300——
2023-04-14$1.04$1.041,925,200——
2023-04-13$1.07$1.073,231,700——
2023-04-12$1.03$1.032,951,100——
2023-04-11$1.05$1.052,420,900——
2023-04-10$1.04$1.041,931,100——
2023-04-06$1.00$1.006,954,700——
2023-04-05$1.01$1.016,311,400——
2023-04-04$1.03$1.034,825,700——
2023-04-03$1.08$1.083,205,200——
2023-03-31$1.09$1.093,102,500——
2023-03-30$1.10$1.106,022,600——
2023-03-29$1.05$1.053,146,700——
2023-03-28$1.02$1.021,751,100——
2023-03-27$0.99$0.991,896,700——
2023-03-24$0.97$0.973,923,100——
2023-03-23$0.98$0.983,317,500——
2023-03-22$0.99$0.993,764,700——
2023-03-21$1.02$1.024,425,600——
2023-03-20$1.02$1.023,214,300——
2023-03-17$1.03$1.038,368,900——
2023-03-16$1.01$1.0112,534,500——
2023-03-15$1.02$1.0214,083,400——
2023-03-14$1.05$1.053,702,300——
2023-03-13$1.05$1.057,326,600——
2023-03-10$1.07$1.0710,347,300——
2023-03-09$1.15$1.155,919,200——
2023-03-08$1.16$1.168,977,400——
2023-03-07$1.17$1.174,908,000——
2023-03-06$1.23$1.232,276,300——
2023-03-03$1.28$1.283,949,500——
2023-03-02$1.26$1.265,464,600——
2023-03-01$1.33$1.334,152,400——
2023-02-28$1.25$1.253,184,200——
2023-02-27$1.25$1.253,437,900——
2023-02-24$1.20$1.204,418,300——
2023-02-23$1.23$1.234,375,700——
2023-02-22$1.22$1.223,326,500——
2023-02-21$1.22$1.224,906,700——
2023-02-17$1.31$1.314,599,200——
2023-02-16$1.33$1.333,290,300——
2023-02-15$1.39$1.394,569,000——
2023-02-14$1.37$1.375,256,700——
2023-02-13$1.33$1.332,707,100——
2023-02-10$1.36$1.362,807,200——
2023-02-09$1.35$1.355,520,600——
2023-02-08$1.33$1.332,691,300——
2023-02-07$1.35$1.355,895,700——
2023-02-06$1.32$1.327,598,700——
2023-02-03$1.37$1.376,677,900——
2023-02-02$1.43$1.436,930,800——
2023-02-01$1.50$1.509,642,000——
2023-01-31$1.44$1.445,898,700——
2023-01-30$1.47$1.4711,686,300——
2023-01-27$1.44$1.445,210,200——
2023-01-26$1.42$1.424,844,000——
2023-01-25$1.43$1.436,231,600——
2023-01-24$1.43$1.439,078,300——
2023-01-23$1.37$1.373,858,800——
2023-01-20$1.35$1.354,953,900——
2023-01-19$1.26$1.263,484,000——
2023-01-18$1.24$1.246,327,300——
2023-01-17$1.30$1.305,082,600——
2023-01-13$1.35$1.353,153,600——
2023-01-12$1.35$1.354,224,800——
2023-01-11$1.35$1.353,744,400——
2023-01-10$1.35$1.356,731,900——
2023-01-09$1.30$1.3010,463,400——
2023-01-06$1.22$1.226,561,300——
2023-01-05$1.12$1.123,329,400——
2023-01-04$1.13$1.134,297,500——
2023-01-03$1.11$1.115,160,200——