Denison Mines Corp. (DNN) Stock Price History

Historical prices from 2005 to 2026

$2.19+0.13 (+6.31%)close Nov 6

Returns

1M: -19.2%
3M: -30.0%
YTD: -27.7%
1Y: -14.5%
3Y: +12.5%
5Y: +1.0%

ATH$15.01May 2007-85.4%

ATL$0.19Mar 2020pre-split

Avg Vol (50D)26.7M/ day

52-Week Range$1.94 — $4.43

LowCurrent: $2.19High

Loading 10-year price history...

DNN Historical Performance

1 YearTotal Return

-14.5%

Price: -14.5%

3 YearsTotal Return

+42.2%

CAGR: +12.5%

Price: +42.2%

5 YearsTotal Return

+5.3%

CAGR: +1.0%

Price: +5.3%

YTD

-27.7%

DNN Annual Returns

Year-by-year price performance · 2005–2026

Best+165.1%2010

Worst-87.0%2008

Up years9/22

2005-11.6%

2006+123.8%

2007+7.3%

2008-87.0%

2009-25.3%

2010+165.1%

2011-63.7%

2012-8.8%

2013-4.8%

2014-21.2%

2015-49.7%

2016+7.9%

2017-0.2%

2018-21.8%

2019-15.2%

2020+56.9%

2021+104.4%

2022-23.8%

2023+59.5%

2024+6.5%

2025+27.9%

2026-19.8%

2005 annual price return: -11.6%
2006 annual price return: +123.8%
2007 annual price return: +7.3%
2008 annual price return: -87.0%
2009 annual price return: -25.3%
2010 annual price return: +165.1%
2011 annual price return: -63.7%
2012 annual price return: -8.8%
2013 annual price return: -4.8%
2014 annual price return: -21.2%
2015 annual price return: -49.7%
2016 annual price return: +7.9%
2017 annual price return: -0.2%
2018 annual price return: -21.8%
2019 annual price return: -15.2%
2020 annual price return: +56.9%
2021 annual price return: +104.4%
2022 annual price return: -23.8%
2023 annual price return: +59.5%
2024 annual price return: +6.5%
2025 annual price return: +27.9%
2026 annual price return: -19.8%

LessMore

DNN Stock Price Trajectory (2005–2026)

As of November 8, 2026, Denison Mines Corp. (DNN) trades at $2.19, representing a -14.5% return over the past year. The stock has delivered a +5.3% total return over five years (+1.0% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $15.01 on May 9, 2007. From this peak, DNN has corrected -85.4%, currently trading 33% below its 200-day moving average, suggesting potential weakness.

When compared to Energy sector peers CCJ (-21.0% 1Y), UEC (-43.4% 1Y), and UUUU (-56.0% 1Y), DNN has outperformed the peer group average. Compare DNN vs CCJ →

DNN Historical Price Data · from 2005

Rows 1–50 of 5,471

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	2.13	2.22	2.03	2.19	32.70M	+6.31%
2026-11-05	2.08	2.13	1.94	2.06	38.83M	-2.37%
2026-11-04	2.15	2.17	2.01	2.11	24.62M	+0.48%
2026-11-03	2.16	2.18	2.09	2.10	21.21M	-1.41%
2026-11-02	2.26	2.28	2.11	2.13	28.47M	-3.62%
2026-10-30	2.25	2.26	2.16	2.21	27.62M	-6.75%
2026-10-29	2.34	2.41	2.33	2.37	17.37M	-1.25%
2026-10-28	2.39	2.42	2.33	2.40	26.76M	+0.42%
2026-10-27	2.25	2.40	2.24	2.39	27.85M	+8.64%
2026-10-26	2.18	2.21	2.10	2.20	19.63M	+1.38%
2026-10-23	2.15	2.20	2.11	2.17	24.31M	+0.46%
2026-10-22	2.26	2.29	2.15	2.16	24.40M	-7.30%
2026-10-21	2.31	2.34	2.29	2.33	27.88M	+2.64%
2026-10-20	2.26	2.32	2.23	2.27	35.24M	0.00%
2026-10-19	2.30	2.32	2.24	2.27	29.17M	-0.44%
2026-10-16	2.35	2.39	2.23	2.28	21.19M	-3.39%
2026-10-15	2.13	2.37	2.10	2.36	41.86M	+9.26%
2026-10-14	2.26	2.29	2.15	2.16	30.87M	-7.30%
2026-10-13	2.35	2.36	2.29	2.33	30.11M	-1.69%
2026-10-12	2.42	2.43	2.35	2.37	10.67M	-2.47%
2026-10-09	2.40	2.47	2.37	2.43	23.41M	+2.97%
2026-10-08	2.52	2.55	2.34	2.36	57.28M	-7.81%
2026-10-07	2.65	2.65	2.54	2.56	20.71M	-5.54%
2026-10-06	2.67	2.83	2.67	2.71	55.64M	+3.04%
2026-10-05	2.58	2.65	2.56	2.63	27.81M	+2.33%
2026-10-02	2.60	2.63	2.56	2.57	30.00M	+1.18%
2026-10-01	2.58	2.61	2.52	2.54	17.50M	-1.93%
2026-09-30	2.62	2.70	2.57	2.59	34.33M	0.00%
2026-09-29	2.62	2.63	2.55	2.59	24.15M	+0.39%
2026-09-28	2.60	2.63	2.55	2.58	17.83M	-2.64%
2026-09-25	2.63	2.66	2.59	2.65	30.95M	+0.76%
2026-09-24	2.81	2.82	2.62	2.63	36.81M	-6.74%
2026-09-23	2.89	2.91	2.82	2.82	21.16M	-3.75%
2026-09-22	2.92	2.97	2.84	2.93	18.98M	+1.38%
2026-09-21	2.89	2.95	2.83	2.89	16.46M	+1.05%
2026-09-18	2.93	2.96	2.79	2.86	33.98M	-1.04%
2026-09-17	2.90	2.91	2.84	2.89	15.76M	+2.48%
2026-09-16	2.89	2.92	2.77	2.82	21.34M	-1.40%
2026-09-15	2.90	2.94	2.79	2.86	21.35M	-1.04%
2026-09-14	2.93	2.96	2.80	2.89	25.92M	-4.30%
2026-09-11	3.26	3.27	3.00	3.02	25.53M	-6.50%
2026-09-10	3.26	3.30	3.21	3.23	15.62M	-3.58%
2026-09-09	3.35	3.44	3.32	3.35	24.72M	0.00%
2026-09-08	3.42	3.48	3.33	3.35	29.14M	-2.05%
2026-09-04	3.39	3.46	3.38	3.42	21.14M	+0.29%
2026-09-03	3.31	3.41	3.31	3.41	30.75M	+5.90%
2026-09-02	3.25	3.33	3.19	3.22	21.35M	+0.63%
2026-09-01	3.29	3.34	3.20	3.20	22.91M	-5.60%
2026-08-31	3.35	3.42	3.34	3.39	22.65M	0.00%
2026-08-28	3.67	3.70	3.36	3.39	30.54M	-7.63%

Consensus & Technical Research Suite

Open DNN Terminal

DNN Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

DNN — Frequently Asked Questions

Quick answers to the most common questions about buying DNN stock.

How has DNN stock performed recently?

DNN declined -14.5% over the past year, below its 5-year annualized CAGR of +1.0%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is DNN's all-time high price?

Denison Mines Corp. reached $15.01 on 2007-05-09. The 52-week high is $4.43. Current 1-year return of -14.5% places the stock further from historical peaks.

Where can I download DNN historical price data?

This page provides DNN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.

DNN Stock Price Trajectory (2005–2026)

When compared to Energy sector peers CCJ (-21.0% 1Y), UEC (-43.4% 1Y), and UUUU (-56.0% 1Y), DNN has outperformed the peer group average. Compare DNN vs CCJ →

Date

Open

High

Low

Volume

Change %

2026-11-06

2.13

2.22

2.03

2.19

32.70M

+6.31%

2026-11-05

2.08

2.13

1.94

2.06

38.83M

-2.37%

2026-11-04

2.15

2.17

2.01

2.11

24.62M

+0.48%

2026-11-03

2.16

2.18

2.09

2.10

21.21M

-1.41%

2026-11-02

2.26

2.28

2.11

2.13

28.47M

-3.62%

2026-10-30

2.25

2.26

2.16

2.21

27.62M

-6.75%

2026-10-29

2.34

2.41

2.33

2.37

17.37M

-1.25%

2026-10-28

2.39

2.42

2.33

2.40

26.76M

+0.42%

2026-10-27

2.25

2.40

2.24

2.39

27.85M

+8.64%

2026-10-26

2.18

2.21

2.10

2.20

19.63M

+1.38%

2026-10-23

2.15

2.20

2.11

2.17

24.31M

+0.46%

2026-10-22

2.26

2.29

2.15

2.16

24.40M

-7.30%

2026-10-21

2.31

2.34

2.29

2.33

27.88M

+2.64%

2026-10-20

2.26

2.32

2.23

2.27

35.24M

0.00%

2026-10-19

2.30

2.32

2.24

2.27

29.17M

-0.44%

2026-10-16

2.35

2.39

2.23

2.28

21.19M

-3.39%

2026-10-15

2.13

2.37

2.10

2.36

41.86M

+9.26%

2026-10-14

2.26

2.29

2.15

2.16

30.87M

-7.30%

2026-10-13

2.35

2.36

2.29

2.33

30.11M

-1.69%

2026-10-12

2.42

2.43

2.35

2.37

10.67M

-2.47%

2026-10-09

2.40

2.47

2.37

2.43

23.41M

+2.97%

2026-10-08

2.52

2.55

2.34

2.36

57.28M

-7.81%

2026-10-07

2.65

2.54

2.56

20.71M

-5.54%

2026-10-06

2.67

2.83

2.67

2.71

55.64M

+3.04%

2026-10-05

2.58

2.65

2.56

2.63

27.81M

+2.33%

2026-10-02

2.60

2.63

2.56

2.57

30.00M

+1.18%

2026-10-01

2.58

2.61

2.52

2.54

17.50M

-1.93%

2026-09-30

2.62

2.70

2.57

2.59

34.33M

0.00%

2026-09-29

2.62

2.63

2.55

2.59

24.15M

+0.39%

2026-09-28

2.60

2.63

2.55

2.58

17.83M

-2.64%

2026-09-25

2.63

2.66

2.59

2.65

30.95M

+0.76%

2026-09-24

2.81

2.82

2.62

2.63

36.81M

-6.74%

2026-09-23

2.89

2.91

2.82

21.16M

-3.75%

2026-09-22

2.92

2.97

2.84

2.93

18.98M

+1.38%

2026-09-21

2.89

2.95

2.83

2.89

16.46M

+1.05%

2026-09-18

2.93

2.96

2.79

2.86

33.98M

-1.04%

2026-09-17

2.90

2.91

2.84

2.89

15.76M

+2.48%

2026-09-16

2.89

2.92

2.77

2.82

21.34M

-1.40%

2026-09-15

2.90

2.94

2.79

2.86

21.35M

-1.04%

2026-09-14

2.93

2.96

2.80

2.89

25.92M

-4.30%

2026-09-11

3.26

3.27

3.00

3.02

25.53M

-6.50%

2026-09-10

3.26

3.30

3.21

3.23

15.62M

-3.58%

2026-09-09

3.35

3.44

3.32

3.35

24.72M

0.00%

2026-09-08

3.42

3.48

3.33

3.35

29.14M

-2.05%

2026-09-04

3.39

3.46

3.38

3.42

21.14M

+0.29%

2026-09-03

3.31

3.41

3.31

3.41

30.75M

+5.90%

2026-09-02

3.25

3.33

3.19

3.22

21.35M

+0.63%

2026-09-01

3.29

3.34

3.20

22.91M

-5.60%

2026-08-31

3.35

3.42

3.34

3.39

22.65M

0.00%

2026-08-28

3.67

3.70

3.36

3.39

30.54M

-7.63%

Denison Mines Corp. (DNN) Stock Price History

DNN Historical Performance

DNN Annual Returns

Download Historical Data

DNN Stock Price Trajectory (2005–2026)

DNN Historical Price Data · from 2005

DNN Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Denison Mines Corp. (DNN) Stock Price History

DNN Historical Performance

DNN Annual Returns

Download Historical Data

DNN Stock Price Trajectory (2005–2026)

DNN Historical Price Data · from 2005

DNN Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison