UK markets closed

Denison Mines Corp. (0URY.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
2.7850+0.0150 (+0.54%)
At close: 07:10PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.78502.78502.78502.78502.7850500
30 Apr 20242.75002.75002.75002.75002.750020,248
29 Apr 2024------
26 Apr 20242.70502.70502.70502.70502.705016,921
25 Apr 20242.67502.67502.67502.67502.67504,347
24 Apr 2024------
23 Apr 2024------
22 Apr 20242.72502.72502.72502.72502.725032,332
19 Apr 20242.77002.77002.77002.77002.770037,110
18 Apr 2024------
17 Apr 20242.80002.80002.80002.80002.800061,874
16 Apr 2024------
15 Apr 20242.91502.91502.90502.90502.905022,869
12 Apr 20243.03003.03003.03003.03003.030067,281
11 Apr 2024------
10 Apr 20242.84502.84502.84502.84502.845012,413
09 Apr 2024------
08 Apr 20242.83002.83502.83002.83502.835074,669
05 Apr 2024------
04 Apr 20242.99002.99002.99002.99002.990042,564
03 Apr 20242.94502.94502.94502.94502.945039,096
02 Apr 2024------
28 Mar 2024------
27 Mar 20242.62502.62502.62502.62502.625011,973
26 Mar 2024------
25 Mar 20242.65002.68502.65002.68502.685060,832
22 Mar 20242.63502.63502.63502.63502.63507,771
21 Mar 2024------
20 Mar 2024------
19 Mar 20242.51502.51502.50502.50502.505080,969
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 20242.54002.54002.54002.54002.540021,264
06 Mar 2024------
05 Mar 20242.53002.53002.53002.53002.530010,484
04 Mar 20242.63002.63002.63002.63002.630017,081
01 Mar 20242.48002.54002.48002.54002.540032,753
29 Feb 20242.42002.42002.42002.42002.420010,167
28 Feb 2024------
27 Feb 20242.45502.45502.45502.45502.455073,555
26 Feb 20242.36002.40502.36002.39502.395078,240
23 Feb 20242.40502.40502.40502.40502.405013,381
22 Feb 2024------
21 Feb 20242.46502.46502.46502.46502.465020,504
20 Feb 20242.58002.58002.54002.54002.5400108,487
19 Feb 2024------
16 Feb 2024------
15 Feb 20242.65002.65002.65002.65002.650026,735
14 Feb 2024------
13 Feb 2024------
12 Feb 20242.72002.72002.72002.72002.720026,075
09 Feb 20242.72502.72502.72502.72502.725061,096
08 Feb 20242.70002.70002.70002.70002.700060,249
07 Feb 20242.78002.78002.78002.78002.780021,993
06 Feb 20242.82502.82502.82502.82502.825016,908
05 Feb 20242.85002.85002.76002.76002.760055,252
02 Feb 20242.86002.89002.83502.83502.835067,542
01 Feb 20242.85002.86502.84002.85002.8500195,124
31 Jan 20242.69502.69502.69502.69502.695040,444
30 Jan 20242.66502.70002.66502.70002.7000112,931
29 Jan 2024------
26 Jan 2024------
25 Jan 20242.63002.63002.59502.59502.595017,309
24 Jan 20242.72002.72002.72002.72002.720027,038
23 Jan 20242.59002.68002.59002.66002.660056,638
22 Jan 20242.61502.61502.61502.61502.615049,582
19 Jan 20242.74002.74002.65502.65502.655023,282
18 Jan 20242.76002.76002.68502.69002.6900100,773
17 Jan 20242.70502.70502.69502.69502.695046,961
16 Jan 20242.77002.78502.74002.75002.7500132,162
15 Jan 20242.70502.77002.70502.75502.755071,299
12 Jan 20242.50002.62102.50002.62102.621091,143
11 Jan 20242.36002.36002.36002.36002.360076,251
10 Jan 20242.39502.39502.39502.39502.395052,569
09 Jan 20242.35002.35002.35002.35002.350048,459
08 Jan 20242.22502.22502.22502.22502.225021,720
05 Jan 2024------
04 Jan 20242.28572.28572.28572.28572.285715,384
03 Jan 20242.29502.29502.29502.29502.295051,324
02 Jan 2024------
29 Dec 2023------
28 Dec 20232.28822.28822.28822.28822.288219,151
27 Dec 2023------
22 Dec 20232.34502.34502.34502.34502.345065,564
21 Dec 2023------
20 Dec 20232.30002.30002.30002.30002.300069,152
19 Dec 20232.32502.32502.32502.32502.3250171,138
18 Dec 20232.42502.42502.42502.42502.4250232,634
15 Dec 2023------
14 Dec 20232.32002.35502.32002.35502.355075,456
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
08 Dec 20232.49502.49502.48502.48502.485016,605
07 Dec 20232.44502.44502.44502.44502.445027,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...