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 $7,147.89 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,253.09, while $1000 invested 1 year ago would be worth $792.97. This corresponds to total returns of 614.79%, 25.31%, -20.7%, respectively, with annualized returns of 25.15%, 4.62%, -20.7%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.17 | 3.05 | 3.05 | 3.19 | 3.05 | 25,032 |
| October 21, 2026 | 3.26 | 3.26 | 3.26 | 3.27 | 3.22 | 123,371 |
| October 20, 2026 | 3.17 | 3.22 | 3.22 | 3.24 | 3.16 | 92,994 |
| October 19, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.2 | 20,300 |
| October 16, 2026 | 3.29 | 3.21 | 3.21 | 3.35 | 3.21 | 48,879 |
| October 15, 2026 | 3.03 | 3.27 | 3.27 | 3.34 | 2.99 | 10,733 |
| October 14, 2026 | 3.28 | 3.09 | 3.09 | 3.28 | 3.09 | 25,766 |
| October 13, 2026 | 3.37 | 3.27 | 3.27 | 3.37 | 3.27 | 36,642 |
| October 09, 2026 | 3.4 | 3.5 | 3.5 | 3.51 | 3.4 | 53,184 |
| October 08, 2026 | 3.62 | 3.37 | 3.37 | 3.62 | 3.37 | 167,049 |
| October 07, 2026 | 3.79 | 3.63 | 3.63 | 3.8 | 3.63 | 137,956 |
| October 06, 2026 | 3.81 | 4 | 4 | 4 | 3.8 | 49,152 |
| October 05, 2026 | 3.71 | 3.73 | 3.73 | 3.75 | 3.67 | 29,442 |
| October 02, 2026 | 3.71 | 3.68 | 3.68 | 3.73 | 3.68 | 74,640 |
| October 01, 2026 | 3.69 | 3.65 | 3.65 | 3.72 | 3.6 | 45,463 |
| September 30, 2026 | 3.71 | 3.7 | 3.7 | 3.8 | 3.65 | 76,439 |
| September 29, 2026 | 3.73 | 3.67 | 3.67 | 3.73 | 3.64 | 1,254 |
| September 28, 2026 | 3.7 | 3.67 | 3.67 | 3.7 | 3.64 | 32,410 |
| September 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.7 | 56,604 |
| September 24, 2026 | 3.91 | 3.72 | 3.72 | 3.91 | 3.72 | 91,296 |
| September 23, 2026 | 4.09 | 4.02 | 4.02 | 4.1 | 4.02 | 60,759 |
| September 22, 2026 | 4.07 | 4.13 | 4.13 | 4.13 | 4.03 | 41,848 |
| September 21, 2026 | 4.05 | 4.04 | 4.04 | 4.1 | 3.96 | 64,912 |
| September 18, 2026 | 4.1 | 4 | 4 | 4.11 | 4 | 79,152 |
| September 17, 2026 | 4.04 | 4.03 | 4.03 | 4.06 | 3.99 | 47,048 |
| September 16, 2026 | 4.07 | 3.96 | 3.96 | 4.07 | 3.94 | 8,895 |
| September 15, 2026 | 4.04 | 3.94 | 3.94 | 4.06 | 3.94 | 20,611 |
| September 11, 2026 | 4.53 | 4.26 | 4.26 | 4.53 | 4.26 | 33,770 |
| 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 |
AD
