Find a quote
DENISON MINES CORP.
3.01 Down -0.08 (-2.66 %)
Delayed : 2025/07/25 12:08:54
- Previous close $3.09
- Opening $3.10
- Today High $3.10
- Today Low $2.98
- Price Bid $3.00
- Price Ask $3.00
- 52 Weeks High $3.45
- 52 Weeks Low $1.58
- Size Bid 2584
- Size Ask 624
- Volume 1,924,561
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:08 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 100 |
| 12:07 PM | $3.01 | Up $0.01 | $3.01 | $3.01 | 400 |
| 12:06 PM | $3.00 | Down $ -0.01 | $3.00 | $3.00 | 500 |
| 12:04 PM | $3.01 | Up $0.01 | $3.01 | $3.01 | 2,200 |
| 12:04 PM | $3.01 | Up $0.00 | $3.01 | $3.01 | 0 |
| 12:02 PM | $3.00 | Up $0.00 | $3.00 | $3.00 | 1,300 |
| 12:02 PM | $3.00 | Up $0.00 | $3.00 | $3.00 | 0 |
| 12:01 PM | $3.00 | Up $0.00 | $3.00 | $3.00 | 700 |
| 12:00 PM | $3.00 | Down $0.00 | $3.01 | $3.00 | 14,300 |
| 11:59 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 38,400 |
| 11:58 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 200 |
| 11:57 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 100 |
| 11:56 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 100 |
| 11:55 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 200 |
| 11:54 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 200 |
| 11:53 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 600 |
| 11:51 AM | $3.00 | Down $0.00 | $3.00 | $3.00 | 1,100 |
| 11:51 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 0 |
| 11:50 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 2,000 |
| 11:49 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 100 |
| 11:46 AM | $3.00 | Up $0.01 | $3.00 | $3.00 | 100 |
| 11:46 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 0 |
| 11:46 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 0 |
| 11:44 AM | $2.99 | Up $0.00 | $3.00 | $2.99 | 1,600 |
| 11:44 AM | $2.99 | Up $0.00 | $3.00 | $2.99 | 0 |
| 11:42 AM | $2.99 | Down $ -0.01 | $3.00 | $2.99 | 1,800 |
| 11:42 AM | $2.99 | Up $0.00 | $3.00 | $2.99 | 0 |
| 11:41 AM | $3.00 | Down $0.00 | $3.00 | $3.00 | 93,900 |
| 11:40 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 400 |
| 11:39 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 1,400 |
| 11:38 AM | $3.00 | Down $0.00 | $3.01 | $3.00 | 300 |
| 11:37 AM | $3.01 | Down $0.00 | $3.01 | $3.01 | 100 |
| 11:36 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 100 |
| 11:35 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 400 |
| 11:34 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 6,400 |
| 11:33 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 500 |
| 11:32 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 100 |
| 11:31 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 300 |
| 11:30 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 100 |
| 11:29 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 300 |
| 11:28 AM | $3.00 | Up $0.00 | $3.00 | $2.99 | 19,500 |
| 11:27 AM | $2.99 | Up $0.01 | $2.99 | $2.99 | 400 |
| 11:26 AM | $2.99 | Down $ -0.01 | $2.99 | $2.99 | 100 |
| 11:25 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 100 |
| 11:24 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 2,200 |
| 11:23 AM | $2.99 | Up $0.01 | $2.99 | $2.99 | 300 |
| 11:22 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 300 |
| 11:21 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 200 |
| 11:20 AM | $2.98 | Down $ -0.01 | $2.99 | $2.98 | 1,600 |
| 11:19 AM | $2.99 | Up $0.01 | $2.99 | $2.99 | 200 |
| 11:18 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 100 |
| 11:16 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 100 |
| 11:16 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 0 |
| 11:15 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 1,600 |
| 11:14 AM | $2.99 | Up $0.00 | $2.99 | $2.98 | 200 |
| 11:13 AM | $2.98 | Up $0.00 | $2.99 | $2.98 | 2,600 |
| 11:12 AM | $2.98 | Down $0.00 | $2.99 | $2.98 | 6,600 |
| 11:10 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 2,200 |
| 11:10 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 0 |
| 11:09 AM | $2.98 | Down $ -0.01 | $2.98 | $2.98 | 73,800 |
| 11:07 AM | $2.99 | Up $0.00 | $2.99 | $2.98 | 72,800 |
| 11:07 AM | $2.99 | Up $0.00 | $2.99 | $2.98 | 0 |
| 11:06 AM | $2.99 | Up $0.01 | $2.99 | $2.99 | 13,300 |
| 11:05 AM | $2.99 | Down $ -0.01 | $2.99 | $2.99 | 1,200 |
| 11:04 AM | $2.99 | Up $0.01 | $2.99 | $2.99 | 300 |
| 11:03 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 500 |
| 11:02 AM | $2.98 | Down $ -0.02 | $3.00 | $2.98 | 88,900 |
| 11:01 AM | $3.00 | Up $0.00 | $3.00 | $2.99 | 4,300 |
| 11:00 AM | $3.00 | Down $0.00 | $3.01 | $3.00 | 37,800 |
| 10:59 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 2,200 |
| 10:53 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 2,400 |
| 10:53 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 0 |
| 10:53 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 0 |
| 10:53 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 0 |
| 10:53 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 0 |
| 10:53 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 0 |
| 10:52 AM | $3.01 | Down $0.00 | $3.01 | $3.01 | 2,600 |
| 10:51 AM | $3.01 | Up $0.00 | $3.02 | $3.01 | 900 |
| 10:50 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 1,900 |
| 10:47 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 100 |
| 10:47 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 0 |
| 10:47 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 0 |
| 10:46 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 300 |
| 10:45 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 400 |
| 10:44 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 60,100 |
| 10:43 AM | $3.00 | Down $0.00 | $3.01 | $3.00 | 9,800 |
| 10:42 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 600 |
| 10:41 AM | $3.00 | Down $0.00 | $3.00 | $3.00 | 200 |
| 10:40 AM | $3.01 | Down $0.00 | $3.01 | $3.01 | 700 |
| 10:39 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 11,500 |
| 10:38 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 200 |
| 10:37 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 200 |
| 10:36 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 4,000 |
| 10:35 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 200 |
| 10:34 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 300 |
| 10:33 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 100 |
| 10:32 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 8,800 |
| 10:31 AM | $3.00 | Down $0.00 | $3.01 | $3.00 | 5,400 |
| 10:30 AM | $3.01 | Down $0.00 | $3.01 | $3.01 | 200 |
| 10:28 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 34,500 |
| 10:28 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 0 |
| 10:27 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 7,300 |
| 10:26 AM | $3.00 | Up $0.01 | $3.00 | $3.00 | 2,800 |
| 10:25 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 3,400 |
| 10:24 AM | $2.99 | Up $0.01 | $3.00 | $2.99 | 7,300 |
| 10:23 AM | $2.98 | Down $ -0.01 | $2.98 | $2.98 | 100 |
| 10:22 AM | $2.99 | Up $0.00 | $2.99 | $2.99 | 13,800 |
| 10:21 AM | $2.99 | Down $0.00 | $2.99 | $2.99 | 1,000 |
| 10:20 AM | $3.00 | Up $0.00 | $3.00 | $2.99 | 500 |
| 10:19 AM | $2.99 | Up $0.01 | $3.00 | $2.98 | 77,100 |
| 10:18 AM | $2.98 | Up $0.00 | $2.98 | $2.98 | 1,900 |
| 10:17 AM | $2.98 | Up $0.00 | $2.98 | $2.98 | 3,500 |
| 10:16 AM | $2.98 | Down $ -0.01 | $2.98 | $2.98 | 700 |
| 10:15 AM | $2.99 | Down $ -0.01 | $3.00 | $2.99 | 52,800 |
| 10:14 AM | $3.00 | Up $0.01 | $3.00 | $2.99 | 5,200 |
| 10:13 AM | $2.99 | Down $ -0.01 | $3.01 | $2.99 | 166,300 |
| 10:12 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 1,500 |
| 10:11 AM | $3.00 | Down $0.00 | $3.01 | $3.00 | 1,100 |
| 10:10 AM | $3.01 | Up $0.00 | $3.01 | $3.00 | 1,400 |
| 10:09 AM | $3.00 | Up $0.00 | $3.01 | $3.00 | 1,000 |
| 10:08 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 2,300 |
| 10:07 AM | $3.00 | Down $0.00 | $3.01 | $3.00 | 1,500 |
| 10:06 AM | $3.01 | Up $0.00 | $3.01 | $3.01 | 1,500 |
| 10:05 AM | $3.01 | Down $0.00 | $3.01 | $3.01 | 11,900 |
| 10:04 AM | $3.01 | Up $0.01 | $3.01 | $3.00 | 6,600 |
| 10:03 AM | $3.00 | Up $0.00 | $3.01 | $3.00 | 35,100 |
| 10:02 AM | $3.00 | Down $ -0.01 | $3.01 | $3.00 | 14,600 |
| 10:01 AM | $3.01 | Up $0.01 | $3.01 | $3.00 | 92,000 |
| 10:00 AM | $3.00 | Up $0.00 | $3.01 | $3.00 | 4,200 |
| 09:59 AM | $3.00 | Up $0.00 | $3.00 | $3.00 | 2,500 |
| 09:58 AM | $3.00 | Down $0.00 | $3.00 | $2.99 | 34,000 |
| 09:57 AM | $3.00 | Down $ -0.01 | $3.01 | $3.00 | 308,500 |
| 09:56 AM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 17,400 |
| 09:55 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 4,200 |
| 09:54 AM | $3.02 | Up $0.01 | $3.02 | $3.01 | 600 |
| 09:53 AM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 2,600 |
| 09:52 AM | $3.02 | Up $0.01 | $3.02 | $3.01 | 3,700 |
| 09:51 AM | $3.01 | Up $0.00 | $3.02 | $3.01 | 11,000 |
| 09:50 AM | $3.01 | Up $0.00 | $3.02 | $3.01 | 29,100 |
| 09:49 AM | $3.01 | Down $ -0.01 | $3.02 | $3.01 | 2,300 |
| 09:48 AM | $3.02 | Up $0.00 | $3.02 | $3.02 | 3,400 |
| 09:47 AM | $3.02 | Down $ -0.02 | $3.04 | $3.02 | 21,700 |
| 09:46 AM | $3.04 | Down $ -0.01 | $3.04 | $3.04 | 900 |
| 09:45 AM | $3.05 | Down $ -0.01 | $3.06 | $3.05 | 10,500 |
| 09:44 AM | $3.06 | Down $ -0.01 | $3.06 | $3.06 | 600 |
| 09:43 AM | $3.07 | Up $0.02 | $3.07 | $3.06 | 4,500 |
| 09:42 AM | $3.05 | Up $0.00 | $3.05 | $3.05 | 5,800 |
| 09:41 AM | $3.05 | Up $0.00 | $3.05 | $3.05 | 1,300 |
| 09:40 AM | $3.05 | Down $ -0.03 | $3.08 | $3.05 | 31,900 |
| 09:39 AM | $3.08 | Up $0.01 | $3.08 | $3.08 | 2,000 |
| 09:38 AM | $3.07 | Up $0.00 | $3.07 | $3.07 | 3,700 |
| 09:37 AM | $3.07 | Up $0.00 | $3.08 | $3.07 | 300 |
| 09:36 AM | $3.07 | Down $ -0.01 | $3.08 | $3.07 | 15,600 |
| 09:35 AM | $3.08 | Up $0.02 | $3.08 | $3.07 | 14,200 |
| 09:34 AM | $3.06 | Up $0.01 | $3.06 | $3.05 | 16,300 |
| 09:33 AM | $3.05 | Down $ -0.02 | $3.07 | $3.05 | 47,300 |
| 09:32 AM | $3.07 | Down $ -0.02 | $3.09 | $3.07 | 82,400 |
| 09:31 AM | $3.09 | Up $0.00 | $3.10 | $3.09 | 7,100 |
| 09:30 AM | $3.09 | Up $0.00 | $3.10 | $3.09 | 69,600 |
| Previous close | $3.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/07/2025 | $3.01 | $3.01 | $3.02 | $3.00 | 179,500 |
| 24/07/2025 | $3.09 | $3.05 | $3.10 | $3.01 | 1,997,900 |
| 23/07/2025 | $2.96 | $2.94 | $2.98 | $2.87 | 2,443,200 |
| 22/07/2025 | $2.93 | $2.93 | $2.95 | $2.88 | 1,401,500 |
| 21/07/2025 | $2.90 | $2.89 | $2.94 | $2.86 | 1,303,900 |
| 18/07/2025 | $2.92 | $2.93 | $2.94 | $2.84 | 2,022,900 |
| 17/07/2025 | $2.89 | $2.93 | $2.95 | $2.89 | 1,875,600 |
| 16/07/2025 | $2.77 | $2.67 | $2.79 | $2.67 | 2,503,500 |
| 15/07/2025 | $2.55 | $2.56 | $2.57 | $2.53 | 1,687,000 |
| 14/07/2025 | $2.53 | $2.45 | $2.54 | $2.44 | 2,423,200 |
| 11/07/2025 | $2.43 | $2.43 | $2.47 | $2.41 | 2,246,300 |
| 10/07/2025 | $2.39 | $2.37 | $2.39 | $2.36 | 1,431,400 |
| 09/07/2025 | $2.31 | $2.35 | $2.35 | $2.30 | 1,866,100 |
| 08/07/2025 | $2.36 | $2.34 | $2.40 | $2.32 | 1,538,000 |
| 07/07/2025 | $2.48 | $2.49 | $2.51 | $2.45 | 1,357,400 |
| 04/07/2025 | $2.44 | $2.45 | $2.47 | $2.44 | 443,600 |
| 03/07/2025 | $2.45 | $2.47 | $2.48 | $2.45 | 412,100 |
| 02/07/2025 | $2.46 | $2.46 | $2.52 | $2.45 | 2,077,800 |
| 30/06/2025 | $2.49 | $2.45 | $2.52 | $2.45 | 2,459,600 |
| 27/06/2025 | $2.45 | $2.48 | $2.49 | $2.41 | 1,979,000 |
| 26/06/2025 | $2.51 | $2.48 | $2.52 | $2.45 | 2,067,000 |
| 25/06/2025 | $2.43 | $2.40 | $2.43 | $2.37 | 1,508,500 |
| 24/06/2025 | $2.46 | $2.41 | $2.50 | $2.40 | 1,559,100 |
| 23/06/2025 | $2.39 | $2.41 | $2.42 | $2.37 | 1,212,200 |
| 20/06/2025 | $2.37 | $2.40 | $2.41 | $2.36 | 2,221,900 |
| 19/06/2025 | $2.45 | $2.48 | $2.49 | $2.45 | 373,600 |
| 18/06/2025 | $2.50 | $2.45 | $2.52 | $2.44 | 1,657,800 |
| 17/06/2025 | $2.48 | $2.46 | $2.51 | $2.42 | 1,432,600 |
| 16/06/2025 | $2.52 | $2.50 | $2.57 | $2.46 | 4,090,300 |
| 13/06/2025 | $2.23 | $2.26 | $2.27 | $2.21 | 1,174,800 |
Graphs are not available, please refer to the detailed table