Denison Mines Corp. - 0URY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.83	2.83	2.83	2.83	2.83	2,200
August 14, 2025	2.84	2.85	2.85	2.85	2.81	108,199
August 13, 2025	2.78	2.78	2.78	2.78	2.75	93,988
August 12, 2025	2.97	2.97	2.97	2.97	2.97	16,134
August 11, 2025	2.95	2.94	2.94	2.97	2.93	54,433
August 08, 2025	3.15	3	3	3.2	3	14,300
August 07, 2025	3.1	3.1	3.1	3.1	3.1	34,074
August 06, 2025	3.14	3.13	3.13	3.15	3.11	57,612
August 05, 2025	2.92	3.01	3.01	3.03	2.92	93,903
August 01, 2025	2.71	2.78	2.78	2.8	2.69	16,800
July 29, 2025	3.01	2.98	2.98	3.01	2.98	38,320
July 28, 2025	3.01	2.99	2.99	3.01	2.97	68,374
July 25, 2025	3.01	3	3	3.01	2.99	59,186
July 24, 2025	3.04	3.05	3.05	3.05	3.03	86,731
July 23, 2025	3.01	2.9	2.9	3.01	2.9	140,026
July 22, 2025	2.91	2.91	2.91	2.91	2.91	111,383
July 21, 2025	2.95	2.92	2.92	2.95	2.92	110,918
July 18, 2025	2.92	2.93	2.93	2.95	2.92	121,997
July 17, 2025	2.87	2.93	2.93	2.93	2.87	142,686
July 16, 2025	2.66	2.74	2.74	2.74	2.65	80,830
July 15, 2025	2.48	2.51	2.51	2.51	2.48	63,569
July 14, 2025	2.47	2.46	2.46	2.47	2.46	242,265
July 09, 2025	2.34	2.34	2.34	2.34	2.34	150,638
July 08, 2025	2.44	2.34	2.34	2.44	2.34	107,667
July 07, 2025	2.47	2.47	2.47	2.47	2.47	98,269
July 03, 2025	2.44	2.44	2.44	2.44	2.44	25,008
July 02, 2025	2.47	2.46	2.46	2.47	2.46	51,346
June 30, 2025	2.45	2.45	2.45	2.45	2.45	75,967
June 27, 2025	2.47	2.47	2.47	2.47	2.47	41,053
June 26, 2025	2.46	2.46	2.46	2.46	2.46	95,969
June 25, 2025	2.39	2.4	2.4	2.4	2.39	33,638
June 23, 2025	2.41	2.42	2.42	2.44	2.41	57,085
June 20, 2025	2.4	2.4	2.4	2.4	2.4	1,000
June 19, 2025	2.49	2.49	2.49	2.49	2.49	1,950
June 18, 2025	2.49	2.47	2.47	2.49	2.47	61,193
June 17, 2025	2.45	2.45	2.45	2.45	2.45	125,935
June 16, 2025	2.51	2.54	2.54	2.54	2.51	236,237
June 10, 2025	2.35	2.19	2.19	2.35	2.19	258,916
June 09, 2025	2.4	2.41	2.41	2.44	2.4	116,442
June 06, 2025	2.23	2.2	2.2	2.23	2.2	30,849
June 05, 2025	2.25	2.21	2.21	2.25	2.21	265,515
June 03, 2025	2.27	2.28	2.28	2.28	2.27	472,053
June 02, 2025	2.15	2.15	2.15	2.15	2.15	100
May 30, 2025	2.16	2.16	2.16	2.16	2.16	44,908
May 29, 2025	2.22	2.22	2.22	2.22	2.22	74,620
May 28, 2025	2.38	2.38	2.38	2.38	2.38	75,210
May 27, 2025	2.34	2.3	2.3	2.34	2.3	154,507
May 26, 2025	2.43	2.4	2.4	2.43	2.39	5,400
May 23, 2025	2.25	2.26	2.26	2.26	2.25	239,662
May 22, 2025	2.1	2.1	2.1	2.1	2.1	6,307
May 21, 2025	2.13	2.14	2.14	2.14	2.13	48,437
May 20, 2025	1.95	1.96	1.96	1.96	1.95	102
May 16, 2025	2.07	2.02	2.02	2.07	2.02	11,201
May 15, 2025	2.09	2.09	2.09	2.09	2.09	28,457
May 14, 2025	2.11	2.08	2.08	2.11	2.08	75,203
May 07, 2025	2.07	2.1	2.1	2.1	2.06	47,200
May 02, 2025	2	2.03	2.03	2.03	2	74,633
May 01, 2025	2	2	2	2	2	40,770
April 30, 2025	1.94	1.93	1.93	1.94	1.93	8,932
April 29, 2025	2	2	2	2	2	18,677

Denison Mines Corp. (0URY.L) LSE