Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 3.990
+0.020 (0.50%)
Jul 20, 2026, 4:00 PM EST
Denison Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | 0.50% | 1,787,626 |
| Jul 17, 2026 | 3.97 | 4.04 | 3.87 | 3.97 | 3.97 | -1.00% | 2,449,092 |
| Jul 16, 2026 | 4.28 | 4.28 | 3.98 | 4.01 | 4.01 | -7.82% | 2,996,924 |
| Jul 15, 2026 | 4.48 | 4.55 | 4.23 | 4.35 | 4.35 | -2.47% | 2,897,395 |
| Jul 14, 2026 | 4.40 | 4.52 | 4.38 | 4.46 | 4.46 | 3.72% | 2,650,715 |
| Jul 13, 2026 | 4.53 | 4.53 | 4.25 | 4.30 | 4.30 | -6.11% | 5,158,451 |
| Jul 10, 2026 | 4.52 | 4.61 | 4.52 | 4.58 | 4.58 | 2.00% | 1,821,655 |
| Jul 9, 2026 | 4.44 | 4.53 | 4.42 | 4.49 | 4.49 | 2.05% | 1,761,110 |
| Jul 8, 2026 | 4.38 | 4.51 | 4.23 | 4.40 | 4.40 | -1.57% | 2,441,442 |
| Jul 7, 2026 | 4.59 | 4.59 | 4.39 | 4.47 | 4.47 | -3.04% | 2,209,036 |
| Jul 6, 2026 | 4.54 | 4.78 | 4.54 | 4.61 | 4.61 | 1.54% | 1,998,369 |
| Jul 3, 2026 | 4.55 | 4.60 | 4.54 | 4.54 | 4.54 | 0.44% | 597,621 |
| Jul 2, 2026 | 4.45 | 4.64 | 4.41 | 4.52 | 4.52 | 3.91% | 2,732,899 |
| Jun 30, 2026 | 4.38 | 4.42 | 4.25 | 4.35 | 4.35 | -1.36% | 1,690,476 |
| Jun 29, 2026 | 4.39 | 4.43 | 4.28 | 4.41 | 4.41 | 0.46% | 2,122,173 |
| Jun 26, 2026 | 4.29 | 4.47 | 4.25 | 4.39 | 4.39 | 0.46% | 2,159,505 |
| Jun 25, 2026 | 4.55 | 4.63 | 4.37 | 4.37 | 4.37 | -3.10% | 1,786,430 |
| Jun 24, 2026 | 4.57 | 4.58 | 4.45 | 4.51 | 4.51 | -3.01% | 2,097,570 |
| Jun 23, 2026 | 4.50 | 4.80 | 4.43 | 4.65 | 4.65 | - | 2,822,171 |
| Jun 22, 2026 | 4.70 | 4.75 | 4.61 | 4.65 | 4.65 | -1.90% | 2,151,992 |
| Jun 19, 2026 | 4.65 | 4.76 | 4.64 | 4.74 | 4.74 | 0.42% | 1,503,640 |
| Jun 18, 2026 | 4.77 | 4.85 | 4.63 | 4.72 | 4.72 | 0.64% | 2,204,322 |
| Jun 17, 2026 | 4.70 | 4.83 | 4.67 | 4.69 | 4.69 | 0.21% | 3,148,887 |
| Jun 16, 2026 | 4.67 | 4.85 | 4.65 | 4.68 | 4.68 | 0.86% | 2,925,044 |
| Jun 15, 2026 | 4.44 | 4.73 | 4.44 | 4.64 | 4.64 | 8.41% | 4,194,641 |
| Jun 12, 2026 | 4.23 | 4.38 | 4.21 | 4.28 | 4.28 | 1.90% | 7,344,566 |
| Jun 11, 2026 | 4.03 | 4.23 | 4.01 | 4.20 | 4.20 | 6.60% | 4,596,788 |
| Jun 10, 2026 | 4.05 | 4.08 | 3.91 | 3.94 | 3.94 | -3.90% | 3,620,124 |
| Jun 9, 2026 | 4.34 | 4.37 | 3.94 | 4.10 | 4.10 | -4.43% | 2,915,319 |
| Jun 8, 2026 | 4.33 | 4.39 | 4.25 | 4.29 | 4.29 | 1.42% | 2,678,745 |
| Jun 5, 2026 | 4.64 | 4.64 | 4.21 | 4.23 | 4.23 | -10.57% | 5,623,732 |
| Jun 4, 2026 | 4.71 | 4.77 | 4.64 | 4.73 | 4.73 | -0.21% | 2,269,981 |
| Jun 3, 2026 | 5.03 | 5.03 | 4.67 | 4.74 | 4.74 | -6.14% | 5,286,010 |
| Jun 2, 2026 | 4.76 | 5.09 | 4.72 | 5.05 | 5.05 | 6.77% | 5,329,727 |
| Jun 1, 2026 | 4.74 | 4.80 | 4.62 | 4.73 | 4.73 | -1.66% | 3,885,285 |
| May 29, 2026 | 4.72 | 4.81 | 4.59 | 4.81 | 4.81 | 1.91% | 6,020,841 |
| May 28, 2026 | 4.67 | 4.77 | 4.58 | 4.72 | 4.72 | 0.85% | 2,437,143 |
| May 27, 2026 | 4.63 | 4.76 | 4.54 | 4.68 | 4.68 | 1.08% | 2,689,226 |
| May 26, 2026 | 4.58 | 4.67 | 4.51 | 4.63 | 4.63 | 1.76% | 2,837,548 |
| May 25, 2026 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | 2.02% | 945,992 |
| May 22, 2026 | 4.44 | 4.55 | 4.41 | 4.46 | 4.46 | 1.36% | 2,770,636 |
| May 21, 2026 | 4.35 | 4.50 | 4.31 | 4.40 | 4.40 | 1.38% | 2,280,595 |
| May 20, 2026 | 4.40 | 4.43 | 4.29 | 4.34 | 4.34 | - | 3,827,348 |
| May 19, 2026 | 4.50 | 4.50 | 4.25 | 4.34 | 4.34 | -3.98% | 4,744,039 |
| May 15, 2026 | 4.65 | 4.65 | 4.46 | 4.52 | 4.52 | -5.44% | 4,346,388 |
| May 14, 2026 | 4.95 | 4.95 | 4.66 | 4.78 | 4.78 | -3.04% | 5,187,217 |
| May 13, 2026 | 5.09 | 5.09 | 4.83 | 4.93 | 4.93 | -2.95% | 4,049,193 |
| May 12, 2026 | 5.20 | 5.20 | 4.89 | 5.08 | 5.08 | -3.24% | 10,314,485 |
| May 11, 2026 | 5.12 | 5.35 | 5.07 | 5.25 | 5.25 | 2.54% | 3,915,665 |
| May 8, 2026 | 5.11 | 5.18 | 5.05 | 5.12 | 5.12 | 0.79% | 3,157,714 |