Denison Mines Corp. ( DNN) - Price History
Monthly price history for DNN (Denison Mines Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.42 | $3.42 |
| May 2026 | $3.48 | $3.48 |
| April 2026 | $3.83 | $3.83 |
| March 2026 | $3.53 | $3.53 |
| February 2026 | $4.18 | $4.18 |
| January 2026 | $3.96 | $3.96 |
| December 2025 | $2.66 | $2.66 |
| November 2025 | $2.56 | $2.56 |
| October 2025 | $3.17 | $3.17 |
| September 2025 | $2.75 | $2.75 |
| August 2025 | $2.32 | $2.32 |
| July 2025 | $2.07 | $2.07 |
| June 2025 | $1.82 | $1.82 |
| May 2025 | $1.59 | $1.59 |
| April 2025 | $1.41 | $1.41 |
| March 2025 | $1.30 | $1.30 |
| February 2025 | $1.49 | $1.49 |
| January 2025 | $1.82 | $1.82 |
| December 2024 | $1.80 | $1.80 |
| November 2024 | $2.36 | $2.36 |
| October 2024 | $2.10 | $2.10 |
| September 2024 | $1.83 | $1.83 |
| August 2024 | $1.67 | $1.67 |
| July 2024 | $1.97 | $1.97 |
| June 2024 | $1.99 | $1.99 |
| May 2024 | $2.42 | $2.42 |
| April 2024 | $1.98 | $1.98 |
| March 2024 | $1.95 | $1.95 |
| February 2024 | $1.78 | $1.78 |
| January 2024 | $2 | $2 |
| December 2023 | $1.77 | $1.77 |
| November 2023 | $1.83 | $1.83 |
| October 2023 | $1.62 | $1.62 |
| September 2023 | $1.65 | $1.65 |
| August 2023 | $1.40 | $1.40 |
| July 2023 | $1.28 | $1.28 |
| June 2023 | $1.25 | $1.25 |
| May 2023 | $1.08 | $1.08 |
| April 2023 | $1.10 | $1.10 |
| March 2023 | $1.09 | $1.09 |
| February 2023 | $1.25 | $1.25 |
| January 2023 | $1.44 | $1.44 |
| December 2022 | $1.15 | $1.15 |
| November 2022 | $1.22 | $1.22 |
| October 2022 | $1.27 | $1.27 |
| September 2022 | $1.19 | $1.19 |
| August 2022 | $1.41 | $1.41 |
| July 2022 | $1.19 | $1.19 |
| June 2022 | $0.97 | $0.97 |
| May 2022 | $1.22 | $1.22 |
| April 2022 | $1.31 | $1.31 |
| March 2022 | $1.60 | $1.60 |
| February 2022 | $1.49 | $1.49 |
| January 2022 | $1.21 | $1.21 |
| December 2021 | $1.37 | $1.37 |
| November 2021 | $1.59 | $1.59 |
| October 2021 | $1.69 | $1.69 |
| September 2021 | $1.47 | $1.47 |
| August 2021 | $1.27 | $1.27 |
| July 2021 | $1.10 | $1.10 |
| June 2021 | $1.19 | $1.19 |
| May 2021 | $1.25 | $1.25 |
| April 2021 | $1.07 | $1.07 |
| March 2021 | $1.09 | $1.09 |
| February 2021 | $1.05 | $1.05 |
| January 2021 | $0.66 | $0.66 |
| December 2020 | $0.65 | $0.65 |
| November 2020 | $0.38 | $0.38 |
| October 2020 | $0.35 | $0.35 |
| September 2020 | $0.41 | $0.41 |
| August 2020 | $0.54 | $0.54 |
| July 2020 | $0.47 | $0.47 |
| June 2020 | $0.34 | $0.34 |
| May 2020 | $0.42 | $0.42 |
| April 2020 | $0.43 | $0.43 |
| March 2020 | $0.25 | $0.25 |
| February 2020 | $0.36 | $0.36 |
| January 2020 | $0.34 | $0.34 |
| December 2019 | $0.42 | $0.42 |
| November 2019 | $0.43 | $0.43 |
| October 2019 | $0.46 | $0.46 |
| September 2019 | $0.45 | $0.45 |
| August 2019 | $0.46 | $0.46 |
| July 2019 | $0.49 | $0.49 |
| June 2019 | $0.53 | $0.53 |
| May 2019 | $0.52 | $0.52 |
| April 2019 | $0.53 | $0.53 |
| March 2019 | $0.52 | $0.52 |
| February 2019 | $0.54 | $0.54 |
| January 2019 | $0.51 | $0.51 |
| December 2018 | $0.46 | $0.46 |
| November 2018 | $0.59 | $0.59 |
| October 2018 | $0.64 | $0.64 |
| September 2018 | $0.67 | $0.67 |
| August 2018 | $0.52 | $0.52 |
| July 2018 | $0.51 | $0.51 |
| June 2018 | $0.50 | $0.50 |
| May 2018 | $0.46 | $0.46 |
| April 2018 | $0.46 | $0.46 |
| March 2018 | $0.45 | $0.45 |
| February 2018 | $0.47 | $0.47 |
| January 2018 | $0.51 | $0.51 |
| December 2017 | $0.55 | $0.55 |
| November 2017 | $0.49 | $0.49 |
| October 2017 | $0.41 | $0.41 |
| September 2017 | $0.46 | $0.46 |
| August 2017 | $0.48 | $0.48 |
| July 2017 | $0.51 | $0.51 |
| June 2017 | $0.44 | $0.44 |
| May 2017 | $0.45 | $0.45 |
| April 2017 | $0.52 | $0.52 |
| March 2017 | $0.62 | $0.62 |
| February 2017 | $0.69 | $0.69 |
| January 2017 | $0.74 | $0.74 |
| December 2016 | $0.51 | $0.51 |
| November 2016 | $0.44 | $0.44 |
| October 2016 | $0.40 | $0.40 |
| September 2016 | $0.47 | $0.47 |
| August 2016 | $0.50 | $0.50 |
| July 2016 | $0.53 | $0.53 |
| June 2016 | $0.55 | $0.55 |
| May 2016 | $0.49 | $0.49 |
| April 2016 | $0.60 | $0.60 |
| March 2016 | $0.55 | $0.55 |
| February 2016 | $0.46 | $0.46 |
| January 2016 | $0.45 | $0.45 |
| December 2015 | $0.50 | $0.50 |
| November 2015 | $0.39 | $0.39 |
| October 2015 | $0.41 | $0.41 |
| September 2015 | $0.38 | $0.38 |
| August 2015 | $0.49 | $0.49 |
| July 2015 | $0.53 | $0.53 |
| June 2015 | $0.75 | $0.75 |
| May 2015 | $0.83 | $0.83 |
| April 2015 | $0.89 | $0.89 |
| March 2015 | $0.79 | $0.79 |
| February 2015 | $0.89 | $0.89 |
| January 2015 | $0.86 | $0.86 |
| December 2014 | $0.93 | $0.93 |
| November 2014 | $1.02 | $1.02 |
| October 2014 | $0.93 | $0.93 |
| September 2014 | $1.14 | $1.14 |
| August 2014 | $1.36 | $1.36 |
| July 2014 | $1.31 | $1.31 |
| June 2014 | $1.23 | $1.23 |
| May 2014 | $1.23 | $1.23 |
| April 2014 | $1.37 | $1.37 |
| March 2014 | $1.47 | $1.47 |
| February 2014 | $1.63 | $1.63 |
| January 2014 | $1.37 | $1.37 |
| December 2013 | $1.20 | $1.20 |
| November 2013 | $1.15 | $1.15 |
| October 2013 | $1.09 | $1.09 |
| September 2013 | $1.08 | $1.08 |
| August 2013 | $1.16 | $1.16 |
| July 2013 | $1.27 | $1.27 |
| June 2013 | $1.18 | $1.18 |
| May 2013 | $1.27 | $1.27 |
| April 2013 | $1.24 | $1.24 |
| March 2013 | $1.38 | $1.38 |
| February 2013 | $1.29 | $1.29 |
| January 2013 | $1.35 | $1.35 |
| December 2012 | $1.25 | $1.25 |
| November 2012 | $1.12 | $1.12 |
| October 2012 | $1.30 | $1.30 |
| September 2012 | $1.49 | $1.49 |
| August 2012 | $1.40 | $1.40 |
| July 2012 | $1.35 | $1.35 |
| June 2012 | $0.92 | $1.13 |
| May 2012 | $1.03 | $1.27 |
| April 2012 | $1.26 | $1.55 |
| March 2012 | $1.05 | $1.29 |
| February 2012 | $1.34 | $1.64 |
| January 2012 | $1.18 | $1.46 |
| December 2011 | $0.86 | $1.06 |
| November 2011 | $0.99 | $1.21 |
| October 2011 | $1.09 | $1.34 |
| September 2011 | $0.73 | $0.90 |
| August 2011 | $1.14 | $1.40 |
| July 2011 | $1.45 | $1.78 |
| June 2011 | $1.32 | $1.62 |
| May 2011 | $1.58 | $1.94 |
| April 2011 | $1.61 | $1.98 |
| March 2011 | $1.64 | $2.01 |
| February 2011 | $2.60 | $3.20 |
| January 2011 | $2.58 | $3.17 |
| December 2010 | $2.36 | $2.89 |
| November 2010 | $2.14 | $2.62 |
| October 2010 | $1.45 | $1.78 |
| September 2010 | $1.14 | $1.40 |
| August 2010 | $0.94 | $1.15 |
| July 2010 | $1.05 | $1.29 |
| June 2010 | $0.83 | $1.02 |
| May 2010 | $0.93 | $1.14 |
| April 2010 | $1.10 | $1.35 |
| March 2010 | $1.01 | $1.24 |
| February 2010 | $0.94 | $1.15 |
| January 2010 | $0.91 | $1.12 |
| December 2009 | $0.88 | $1.08 |
| November 2009 | $0.96 | $1.18 |
| October 2009 | $1.03 | $1.26 |
| September 2009 | $1.28 | $1.57 |
| August 2009 | $0.92 | $1.12 |
| July 2009 | $1.17 | $1.44 |
| June 2009 | $1.12 | $1.37 |
| May 2009 | $1.32 | $1.62 |
| April 2009 | $1.29 | $1.58 |
| March 2009 | $0.50 | $0.61 |
| February 2009 | $0.75 | $0.92 |
| January 2009 | $0.86 | $1.06 |
| December 2008 | $0.81 | $1 |
| November 2008 | $0.55 | $0.68 |
| October 2008 | $0.87 | $1.07 |
| September 2008 | $2.05 | $2.51 |
| August 2008 | $3.93 | $4.82 |
| July 2008 | $4.65 | $5.71 |
| June 2008 | $6.05 | $7.43 |
| May 2008 | $5.78 | $7.09 |
| April 2008 | $4.67 | $5.73 |
| March 2008 | $4.34 | $5.32 |
| February 2008 | $6.36 | $7.81 |
| January 2008 | $4.60 | $5.64 |
| December 2007 | $6.15 | $7.55 |
| November 2007 | $6.38 | $7.83 |
| October 2007 | $9.75 | $11.97 |
| September 2007 | $7.75 | $9.52 |
| August 2007 | $5.96 | $7.31 |
| July 2007 | $7.12 | $8.74 |
| June 2007 | $8.26 | $10.14 |
| May 2007 | $8.97 | $11.01 |
| April 2007 | $8.33 | $10.22 |
| March 2007 | $8.42 | $10.33 |
| February 2007 | $8.35 | $10.25 |
| January 2007 | $6.78 | $8.32 |
| December 2006 | $7.02 | $8.62 |
| November 2006 | $6.01 | $21.26 |
| October 2006 | $4.44 | $15.69 |
| September 2006 | $3.59 | $12.68 |
| August 2006 | $3.20 | $11.32 |
| July 2006 | $2.87 | $10.15 |
| June 2006 | $2.84 | $10.02 |
| May 2006 | $3.10 | $10.96 |
| April 2006 | $3.48 | $12.31 |
| March 2006 | $3.04 | $10.74 |
| February 2006 | $3.07 | $10.85 |
| January 2006 | $3.82 | $13.49 |
| December 2005 | $3.02 | $10.68 |
| November 2005 | $2.97 | $10.50 |
| October 2005 | $2.64 | $9.35 |
| September 2005 | $3.48 | $12.32 |
| August 2005 | $3.47 | $12.28 |
| July 2005 | $3.60 | $12.72 |
| June 2005 | $3.04 | $10.74 |
| May 2005 | $3.26 | $11.52 |
| April 2005 | $3.01 | $10.64 |
| March 2005 | $3.20 | $11.31 |
| February 2005 | $3.65 | $12.90 |
| January 2005 | $2.83 | $9.99 |
| December 2004 | $2.72 | $9.62 |
| November 2004 | $3.01 | $10.66 |
| October 2004 | $2.33 | $8.22 |
| September 2004 | $3 | $10.60 |
| August 2004 | $2.40 | $8.50 |
| July 2004 | $1.52 | $5.38 |
| June 2004 | $1.70 | $6.02 |
| May 2004 | $1.23 | $4.35 |
| April 2004 | $1.02 | $3.60 |
| March 2004 | $1.80 | $6.38 |
| February 2004 | $1.69 | $5.99 |
| January 2004 | $0.96 | $3.40 |
| December 2003 | $0.98 | $3.46 |
| November 2003 | $0.89 | $3.14 |
| October 2003 | $0.60 | $2.10 |
| September 2003 | $0.30 | $1.05 |
| August 2003 | $0.33 | $1.15 |
| July 2003 | $0.17 | $0.60 |
| June 2003 | $0.18 | $0.63 |
| May 2003 | $0.17 | $0.59 |
| April 2003 | $0.17 | $0.59 |
| March 2003 | $0.16 | $0.55 |
| February 2003 | $0.17 | $0.59 |
| January 2003 | $0.20 | $0.72 |
| December 2002 | $0.14 | $0.50 |
| November 2002 | $0.15 | $0.52 |
| October 2002 | $0.14 | $0.50 |
| September 2002 | $0.16 | $0.56 |
| August 2002 | $0.16 | $0.56 |
| July 2002 | $0.16 | $0.58 |
| June 2002 | $0.19 | $0.66 |
| May 2002 | $0.23 | $0.82 |
| April 2002 | $0.20 | $0.71 |
| March 2002 | $0.19 | $0.66 |
| February 2002 | $0.17 | $0.59 |
| January 2002 | $0.16 | $0.58 |
| December 2001 | $0.15 | $0.53 |
| November 2001 | $0.15 | $0.52 |
| October 2001 | $0.15 | $0.53 |
| September 2001 | $0.16 | $0.58 |
| August 2001 | $0.17 | $0.60 |
| July 2001 | $0.16 | $0.58 |