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 $9,319.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,962.69, while $1000 invested 1 year ago would be worth $1,318.94. This corresponds to total returns of 831.92%, 196.27%, 31.89%, respectively, with annualized returns of 29.86%, 24.29%, 31.89%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2026 | 4.03 | 4.19 | 4.19 | 4.19 | 4.02 | 26,010 |
| June 10, 2026 | 4.05 | 3.99 | 3.99 | 4.07 | 3.98 | 57,274 |
| June 09, 2026 | 4.36 | 4.04 | 4.04 | 4.36 | 3.95 | 48,177 |
| June 08, 2026 | 4.31 | 4.35 | 4.35 | 4.37 | 4.26 | 94,598 |
| June 05, 2026 | 4.61 | 4.28 | 4.28 | 4.64 | 4.28 | 75,556 |
| June 04, 2026 | 4.72 | 4.75 | 4.75 | 4.75 | 4.66 | 37,825 |
| June 03, 2026 | 5.03 | 4.75 | 4.75 | 5.03 | 4.68 | 66,612 |
| June 02, 2026 | 4.76 | 4.98 | 4.98 | 5.06 | 4.76 | 497,404 |
| June 01, 2026 | 4.74 | 4.76 | 4.76 | 4.76 | 4.63 | 72,299 |
| May 29, 2026 | 4.71 | 4.76 | 4.76 | 4.76 | 4.6 | 92,825 |
| May 28, 2026 | 4.67 | 4.74 | 4.74 | 4.75 | 4.62 | 43,202 |
| May 27, 2026 | 4.64 | 4.71 | 4.71 | 4.74 | 4.57 | 29,674 |
| May 26, 2026 | 4.59 | 4.59 | 4.59 | 4.63 | 4.56 | 135,223 |
| May 22, 2026 | 4.48 | 4.52 | 4.52 | 4.52 | 4.44 | 24,692 |
| May 21, 2026 | 4.36 | 4.45 | 4.45 | 4.45 | 4.33 | 39,362 |
| May 20, 2026 | 4.4 | 4.36 | 4.36 | 4.4 | 4.3 | 44,836 |
| May 19, 2026 | 4.51 | 4.32 | 4.32 | 4.51 | 4.29 | 74,851 |
| May 15, 2026 | 4.66 | 4.53 | 4.53 | 4.66 | 4.49 | 7,987 |
| May 14, 2026 | 4.94 | 4.77 | 4.77 | 4.95 | 4.66 | 262,320 |
| May 13, 2026 | 5.09 | 4.9 | 4.9 | 5.09 | 4.83 | 91,610 |
| May 12, 2026 | 5.2 | 5.03 | 5.03 | 5.2 | 4.89 | 62,472 |
| May 11, 2026 | 5.13 | 5.24 | 5.24 | 5.24 | 5.08 | 77,334 |
| May 08, 2026 | 5.12 | 5.16 | 5.16 | 5.18 | 5.07 | 2,495 |
| May 07, 2026 | 5.29 | 5.1 | 5.1 | 5.41 | 5.04 | 217,898 |
| May 06, 2026 | 4.94 | 5.23 | 5.23 | 5.23 | 4.91 | 204,181 |
| May 05, 2026 | 5.15 | 4.88 | 4.88 | 5.2 | 4.87 | 33,992 |
AD
