5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
+7.86%
3 MONTH PERFORMANCE
+67.23%
6 MONTH PERFORMANCE
+93.20%
YEAR-TO-DATE PERFORMANCE
+49.62%
1 YEAR PERFORMANCE
+144.17%
Denison Mines Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.86 | $3.98 (2.98%) | $3.99 | $3.83 | 7.22 M | |
| 02/17/2026 | $3.72 | $3.81 (2.42%) | $3.82 | $3.59 | 42.13 M | $3.42 B |
| 02/13/2026 | $3.83 | $3.78 (-1.31%) | $3.94 | $3.73 | 51.53 M | $3.39 B |
| 02/12/2026 | $3.95 | $3.83 (-3.04%) | $3.99 | $3.77 | 49.63 M | $3.43 B |
| 02/11/2026 | $3.94 | $3.96 (0.51%) | $4.03 | $3.80 | 38.65 M | $3.55 B |
| 02/10/2026 | $3.93 | $3.88 (-1.27%) | $3.98 | $3.86 | 32.73 M | $3.48 B |
| 02/09/2026 | $3.71 | $3.95 (6.47%) | $3.99 | $3.67 | 43.40 M | $3.54 B |
| 02/06/2026 | $3.55 | $3.69 (3.94%) | $3.71 | $3.45 | 43.30 M | $3.31 B |
| 02/05/2026 | $3.58 | $3.46 (-3.35%) | $3.69 | $3.43 | 47.46 M | $3.10 B |
| 02/04/2026 | $4.09 | $3.69 (-9.78%) | $4.10 | $3.53 | 54.41 M | $3.31 B |
| 02/03/2026 | $3.91 | $4.10 (4.86%) | $4.14 | $3.88 | 76.27 M | $3.68 B |
| 02/02/2026 | $3.79 | $3.78 (-0.26%) | $4.01 | $3.70 | 64.13 M | $3.39 B |
| 01/30/2026 | $4.08 | $3.96 (-2.94%) | $4.25 | $3.92 | 56.93 M | $3.55 B |
| 01/29/2026 | $4.37 | $4.24 (-2.97%) | $4.43 | $4.05 | 62.32 M | $3.80 B |
| 01/28/2026 | $3.98 | $4.31 (8.29%) | $4.32 | $3.95 | 73.99 M | $3.86 B |
| 01/27/2026 | $3.71 | $3.94 (6.2%) | $3.96 | $3.66 | 44.72 M | $3.53 B |
| 01/26/2026 | $3.98 | $3.70 (-7.04%) | $4.05 | $3.67 | 58.48 M | $3.32 B |
| 01/23/2026 | $3.95 | $3.90 (-1.27%) | $3.96 | $3.78 | 41.02 M | $3.50 B |
| 01/22/2026 | $3.80 | $3.92 (3.16%) | $3.92 | $3.78 | 61.42 M | $3.51 B |
| 01/21/2026 | $3.72 | $3.75 (0.81%) | $3.77 | $3.64 | 70.85 M | $3.36 B |
| 01/20/2026 | $3.62 | $3.69 (1.93%) | $3.76 | $3.61 | 67.86 M | $3.31 B |
| 01/16/2026 | $3.59 | $3.69 (2.79%) | $3.80 | $3.57 | 68.96 M | $3.31 B |
| 01/15/2026 | $3.50 | $3.55 (1.43%) | $3.64 | $3.42 | 77.63 M | $3.18 B |
| 01/14/2026 | $3.36 | $3.49 (3.87%) | $3.55 | $3.30 | 62.19 M | $3.13 B |
| 01/13/2026 | $3.40 | $3.35 (-1.47%) | $3.42 | $3.33 | 40.76 M | $3.00 B |
| 01/12/2026 | $3.33 | $3.38 (1.5%) | $3.41 | $3.28 | 25.28 M | $3.03 B |
| 01/09/2026 | $3.40 | $3.31 (-2.65%) | $3.51 | $3.26 | 37.26 M | $2.97 B |
| 01/08/2026 | $3.29 | $3.33 (1.22%) | $3.35 | $3.26 | 50.28 M | $2.99 B |
| 01/07/2026 | $3.22 | $3.33 (3.42%) | $3.34 | $3.21 | 41.66 M | $2.99 B |
| 01/06/2026 | $3.25 | $3.28 (0.92%) | $3.33 | $3.21 | 53.46 M | $2.94 B |
| 01/05/2026 | $3.12 | $3.22 (3.21%) | $3.23 | $3.03 | 62.65 M | $2.89 B |
| 01/02/2026 | $2.74 | $3.03 (10.58%) | $3.07 | $2.74 | 68.39 M | $2.72 B |
| 12/31/2025 | $2.62 | $2.66 (1.53%) | $2.69 | $2.61 | 21.98 M | $2.38 B |
| 12/30/2025 | $2.71 | $2.63 (-2.95%) | $2.74 | $2.62 | 32.11 M | $2.36 B |
| 12/29/2025 | $2.64 | $2.70 (2.27%) | $2.81 | $2.63 | 32.30 M | $2.42 B |
| 12/26/2025 | $2.78 | $2.69 (-3.24%) | $2.78 | $2.68 | 14.69 M | $2.41 B |
| 12/24/2025 | $2.79 | $2.77 (-0.72%) | $2.80 | $2.74 | 10.92 M | $2.48 B |
| 12/23/2025 | $2.76 | $2.78 (0.72%) | $2.89 | $2.75 | 33.68 M | $2.49 B |
| 12/22/2025 | $2.80 | $2.77 (-1.07%) | $2.88 | $2.75 | 31.41 M | $2.48 B |
| 12/19/2025 | $2.60 | $2.74 (5.38%) | $2.80 | $2.59 | 79.27 M | $2.46 B |
| 12/18/2025 | $2.51 | $2.57 (2.39%) | $2.59 | $2.50 | 32.77 M | $2.30 B |
| 12/17/2025 | $2.60 | $2.48 (-4.62%) | $2.64 | $2.48 | 41.61 M | $2.22 B |
| 12/16/2025 | $2.51 | $2.60 (3.59%) | $2.62 | $2.50 | 38.91 M | $2.33 B |
| 12/15/2025 | $2.66 | $2.54 (-4.51%) | $2.71 | $2.54 | 42.82 M | $2.28 B |
| 12/12/2025 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.54 | 50.50 M | $2.34 B |
| 12/11/2025 | $2.66 | $2.76 (3.76%) | $2.82 | $2.64 | 47.12 M | $2.47 B |
| 12/10/2025 | $2.73 | $2.69 (-1.47%) | $2.75 | $2.60 | 49.28 M | $2.41 B |
| 12/09/2025 | $2.72 | $2.74 (0.74%) | $2.78 | $2.71 | 39.97 M | $2.46 B |
| 12/08/2025 | $2.74 | $2.73 (-0.36%) | $2.77 | $2.70 | 25.17 M | $2.45 B |
| 12/05/2025 | $2.85 | $2.74 (-3.86%) | $2.86 | $2.71 | 50.64 M | $2.46 B |
| 12/04/2025 | $2.71 | $2.84 (4.8%) | $2.87 | $2.67 | 50.39 M | $2.55 B |
| 12/03/2025 | $2.61 | $2.70 (3.45%) | $2.71 | $2.56 | 46.28 M | $2.42 B |
| 12/02/2025 | $2.52 | $2.59 (2.78%) | $2.62 | $2.51 | 45.26 M | $2.32 B |
| 12/01/2025 | $2.49 | $2.52 (1.2%) | $2.59 | $2.47 | 32.71 M | $2.26 B |
| 11/28/2025 | $2.59 | $2.56 (-1.16%) | $2.60 | $2.54 | 21.77 M | $2.30 B |
| 11/26/2025 | $2.50 | $2.56 (2.4%) | $2.60 | $2.48 | 40.08 M | $2.30 B |
| 11/25/2025 | $2.32 | $2.47 (6.47%) | $2.50 | $2.29 | 56.84 M | $2.21 B |
| 11/24/2025 | $2.29 | $2.32 (1.31%) | $2.34 | $2.26 | 45.00 M | $2.08 B |
| 11/21/2025 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.20 | 66.87 M | $2.04 B |
| 11/20/2025 | $2.47 | $2.32 (-6.07%) | $2.54 | $2.31 | 76.27 M | $2.08 B |
| 11/19/2025 | $2.41 | $2.43 (0.83%) | $2.49 | $2.36 | 78.12 M | $2.18 B |
| 11/18/2025 | $2.36 | $2.38 (0.85%) | $2.41 | $2.32 | 58.29 M | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
