Denison Mines Corp. (0URY.L) LSE
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0URY.L Historical Return
If you invested $1000 in Denison Mines Corp. (0URY.L) since IPO date, it would be worth $10,000 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,048.08, while $1000 invested 1 year ago would be worth $1,252.94. This corresponds to total returns of 900%, 104.81%, 25.29%, respectively, with annualized returns of 30.49%, 15.43%, 25.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0URY.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.5 | 4.47 | 4.47 | 4.54 | 4.47 | 1,467 |
| September 09, 2026 | 4.58 | 4.72 | 4.72 | 4.74 | 4.58 | 31,818 |
| September 08, 2026 | 4.74 | 4.75 | 4.75 | 4.76 | 4.68 | 16,796 |
| September 04, 2026 | 4.67 | 4.69 | 4.69 | 4.74 | 4.67 | 1,671 |
| September 03, 2026 | 4.58 | 4.62 | 4.62 | 4.65 | 4.58 | 617 |
| September 02, 2026 | 4.48 | 4.43 | 4.43 | 4.56 | 4.43 | 13,944 |
| September 01, 2026 | 4.6 | 4.54 | 4.54 | 4.6 | 4.53 | 44,479 |
| August 28, 2026 | 5.08 | 4.76 | 4.76 | 5.13 | 4.76 | 2,348 |
| August 27, 2026 | 5.09 | 5.09 | 5.09 | 5.12 | 5.06 | 1,889 |
| August 26, 2026 | 5.14 | 5.02 | 5.02 | 5.3 | 5.01 | 43,552 |
| August 25, 2026 | 4.92 | 5.28 | 5.28 | 5.28 | 4.9 | 97,169 |
| August 24, 2026 | 4.79 | 4.91 | 4.91 | 4.94 | 4.79 | 100,604 |
| August 21, 2026 | 4.41 | 4.85 | 4.85 | 4.85 | 4.41 | 164,268 |
| August 20, 2026 | 4.44 | 4.29 | 4.29 | 4.44 | 4.29 | 21,991 |
| August 19, 2026 | 4.44 | 4.4 | 4.4 | 4.5 | 4.4 | 790 |
| August 18, 2026 | 4.34 | 4.31 | 4.31 | 4.34 | 4.23 | 27,223 |
| August 17, 2026 | 4.51 | 4.43 | 4.43 | 4.52 | 4.3 | 57,466 |
| August 14, 2026 | 4.53 | 4.55 | 4.55 | 4.58 | 4.51 | 10,489 |
| August 13, 2026 | 4.54 | 4.59 | 4.59 | 4.61 | 4.52 | 2,841 |
| August 12, 2026 | 4.67 | 4.63 | 4.63 | 4.7 | 4.59 | 38,150 |
| August 11, 2026 | 4.54 | 4.62 | 4.62 | 4.64 | 4.54 | 120 |
| August 10, 2026 | 4.55 | 4.52 | 4.52 | 4.55 | 4.49 | 121,332 |
| August 07, 2026 | 4.46 | 4.5 | 4.5 | 4.6 | 4.45 | 77,471 |
| August 06, 2026 | 4.35 | 4.4 | 4.4 | 4.48 | 4.32 | 1,916 |
| August 05, 2026 | 4.26 | 4.29 | 4.29 | 4.32 | 4.22 | 254 |
| August 04, 2026 | 4.1 | 4.24 | 4.24 | 4.25 | 4.1 | 51,309 |
| July 31, 2026 | 4.16 | 3.97 | 3.97 | 4.16 | 3.92 | 688 |
| July 30, 2026 | 3.91 | 4.02 | 4.02 | 4.03 | 3.9 | 28,923 |
| July 29, 2026 | 3.87 | 3.8 | 3.8 | 3.88 | 3.73 | 55,768 |
| July 28, 2026 | 4.08 | 3.93 | 3.93 | 4.08 | 3.83 | 9,794 |
| July 27, 2026 | 4.19 | 4.14 | 4.14 | 4.3 | 4.13 | 186 |
| July 23, 2026 | 4.25 | 4.33 | 4.33 | 4.36 | 4.22 | 1,354 |
| July 22, 2026 | 4.24 | 4.34 | 4.34 | 4.34 | 4.24 | 30,551 |
| July 21, 2026 | 4.06 | 4.18 | 4.18 | 4.2 | 4.06 | 23,990 |
| July 20, 2026 | 4.01 | 3.98 | 3.98 | 4.01 | 3.96 | 15,106 |
| July 17, 2026 | 3.97 | 4.01 | 4.01 | 4.01 | 3.88 | 36,486 |
| July 16, 2026 | 4.29 | 4.06 | 4.06 | 4.29 | 4.06 | 48,315 |
| July 15, 2026 | 4.49 | 4.31 | 4.31 | 4.52 | 4.26 | 27,335 |
| July 14, 2026 | 4.4 | 4.46 | 4.46 | 4.46 | 4.4 | 22,587 |
| July 13, 2026 | 4.51 | 4.3 | 4.3 | 4.54 | 4.3 | 17,174 |
| July 10, 2026 | 4.52 | 4.56 | 4.56 | 4.58 | 4.51 | 45,012 |
| July 09, 2026 | 4.44 | 4.5 | 4.5 | 4.53 | 4.44 | 40,416 |
| July 08, 2026 | 4.36 | 4.38 | 4.38 | 4.51 | 4.25 | 1,325 |
| July 07, 2026 | 4.59 | 4.52 | 4.52 | 4.59 | 4.43 | 73,204 |
| July 06, 2026 | 4.55 | 4.61 | 4.61 | 4.76 | 4.54 | 153 |
| July 03, 2026 | 4.54 | 4.59 | 4.59 | 4.6 | 4.54 | 41 |
| July 02, 2026 | 4.45 | 4.46 | 4.46 | 4.62 | 4.43 | 57,956 |
| June 30, 2026 | 4.4 | 4.35 | 4.35 | 4.41 | 4.28 | 20,975 |
| June 29, 2026 | 4.4 | 4.37 | 4.37 | 4.4 | 4.28 | 23,482 |
| June 26, 2026 | 4.34 | 4.42 | 4.42 | 4.46 | 4.28 | 24,599 |
| June 25, 2026 | 4.55 | 4.44 | 4.44 | 4.63 | 4.41 | 14,773 |
| June 24, 2026 | 4.6 | 4.5 | 4.5 | 4.6 | 4.5 | 49,674 |
| June 23, 2026 | 4.48 | 4.67 | 4.67 | 4.72 | 4.47 | 30,186 |
| June 22, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.65 | 55,804 |
| June 19, 2026 | 4.65 | 4.69 | 4.69 | 4.69 | 4.65 | 312 |
| June 18, 2026 | 4.76 | 4.66 | 4.66 | 4.79 | 4.63 | 32,751 |
| June 17, 2026 | 4.69 | 4.78 | 4.78 | 4.83 | 4.69 | 14,770 |
| June 16, 2026 | 4.67 | 4.76 | 4.76 | 4.81 | 4.64 | 17,754 |
| June 15, 2026 | 4.52 | 4.73 | 4.73 | 4.73 | 4.43 | 36,945 |
| June 12, 2026 | 4.23 | 4.33 | 4.33 | 4.37 | 4.22 | 52,080 |
AD
