Denison Mines Corp - Price History
Monthly price history for DNN (Denison Mines Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.04 | $2.04 |
| 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 | $0.36 | $0.36 |
| 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 | $0.66 | $0.66 |
| 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 | $0.46 | $0.46 |
| 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 | $0.50 | $0.50 |
| 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 | $0.68 | $0.68 |
| January 2017 | $0.74 | $0.74 |
| December 2016 | $0.52 | $0.52 |
| 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 | $0.38 | $0.38 |
| 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 | $1.45 |
| December 2011 | $0.86 | $1.06 |
| November 2011 | $0.98 | $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 | $1.28 |
| June 2010 | $0.83 | $1.02 |
| May 2010 | $0.93 | $1.14 |
| April 2010 | $1.10 | $1.35 |
| March 2010 | $1.01 | $1.23 |
| February 2010 | $0.94 | $1.15 |
| January 2010 | $0.91 | $1.12 |
| December 2009 | $0.88 | $1.07 |
| 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 | $1.06 |
| September 2008 | $2.04 | $2.51 |
| August 2008 | $3.92 | $4.82 |
| July 2008 | $4.65 | $5.71 |
| June 2008 | $6.05 | $7.42 |
| May 2008 | $5.77 | $7.08 |
| April 2008 | $4.66 | $5.72 |
| March 2008 | $4.33 | $5.32 |
| February 2008 | $6.36 | $7.80 |
| January 2008 | $4.59 | $5.64 |
| December 2007 | $6.14 | $7.54 |
| November 2007 | $6.37 | $7.82 |
| October 2007 | $9.74 | $11.96 |
| September 2007 | $7.75 | $9.51 |
| August 2007 | $5.95 | $7.30 |
| July 2007 | $7.11 | $8.73 |
| June 2007 | $8.25 | $10.13 |
| May 2007 | $8.96 | $11 |
| April 2007 | $8.32 | $10.21 |
| March 2007 | $12.21 | $12.21 |
| February 2007 | $12.12 | $12.12 |
| January 2007 | $9.83 | $9.83 |
| December 2006 | $10.19 | $10.19 |
| November 2006 | $8.73 | $8.73 |
| October 2006 | $6.44 | $6.44 |
| September 2006 | $5.20 | $5.20 |
| August 2006 | $4.65 | $4.65 |
| July 2006 | $4.17 | $4.17 |
| June 2006 | $4.12 | $4.12 |
| May 2006 | $4.50 | $4.50 |
| April 2006 | $5.05 | $5.05 |
| March 2006 | $4.41 | $4.41 |
| February 2006 | $4.46 | $4.46 |
| January 2006 | $5.54 | $5.54 |
| December 2005 | $4.38 | $4.38 |
| November 2005 | $4.31 | $4.31 |
| October 2005 | $3.84 | $3.84 |
| September 2005 | $5.06 | $5.06 |
| August 2005 | $5.04 | $5.04 |
| July 2005 | $5.22 | $5.22 |
| June 2005 | $4.41 | $4.41 |
| May 2005 | $4.73 | $4.73 |
| April 2005 | $4.37 | $4.37 |
| March 2005 | $4.64 | $4.64 |
| February 2005 | $5.30 | $5.30 |