The highest closing price for Denison Mines (DNN) last month was $2.27, on July 24. It was up 14.4% for the month. The latest price is $2.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $2.07 | $2.10 | $2.02 | $2.07 | 73,193,400 |
July 30 2025 | $2.12 | $2.17 | $2.05 | $2.08 | 76,492,300 |
July 29 2025 | $2.20 | $2.24 | $2.12 | $2.13 | 80,417,400 |
July 28 2025 | $2.21 | $2.22 | $2.15 | $2.22 | 54,690,800 |
July 25 2025 | $2.25 | $2.27 | $2.17 | $2.22 | 67,060,600 |
July 24 2025 | $2.17 | $2.28 | $2.17 | $2.27 | 91,622,800 |
July 23 2025 | $2.17 | $2.24 | $2.10 | $2.19 | 76,381,000 |
July 22 2025 | $2.09 | $2.17 | $2.07 | $2.16 | 93,485,900 |
July 21 2025 | $2.15 | $2.18 | $2.08 | $2.11 | 82,016,800 |
July 18 2025 | $2.11 | $2.17 | $2.06 | $2.14 | 79,776,300 |
July 17 2025 | $2.03 | $2.15 | $2.02 | $2.11 | 79,338,000 |
July 16 2025 | $1.89 | $2.06 | $1.88 | $2.03 | 116,638,200 |
July 15 2025 | $1.84 | $1.88 | $1.79 | $1.87 | 60,140,700 |
July 14 2025 | $1.76 | $1.86 | $1.75 | $1.86 | 67,535,100 |
July 11 2025 | $1.71 | $1.81 | $1.70 | $1.78 | 60,539,600 |
July 10 2025 | $1.71 | $1.77 | $1.70 | $1.73 | 62,588,700 |
July 09 2025 | $1.74 | $1.74 | $1.67 | $1.69 | 69,802,300 |
July 08 2025 | $1.81 | $1.81 | $1.69 | $1.73 | 103,520,500 |
July 07 2025 | $1.79 | $1.84 | $1.73 | $1.81 | 103,020,400 |
July 03 2025 | $1.83 | $1.85 | $1.77 | $1.82 | 45,244,700 |
July 02 2025 | $1.76 | $1.86 | $1.76 | $1.81 | 129,971,400 |
July 01 2025 | $1.81 | $1.81 | $1.73 | $1.75 | 64,427,000 |
Daily pricing data for Denison Mines dates back to 7/13/2001, and may be incomplete.
