Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 4.080
+0.010 (0.25%)
Sep 22, 2026, 11:21 AM EST
Denison Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.07 | 4.09 | 3.98 | 4.05 | - | -0.49% | 842,724 |
| Sep 21, 2026 | 4.05 | 4.13 | 3.97 | 4.07 | 4.07 | 2.26% | 2,786,295 |
| Sep 18, 2026 | 4.09 | 4.15 | 3.91 | 3.98 | 3.98 | -1.73% | 6,718,214 |
| Sep 17, 2026 | 4.04 | 4.06 | 3.97 | 4.05 | 4.05 | 3.05% | 2,763,111 |
| Sep 16, 2026 | 4.06 | 4.07 | 3.88 | 3.93 | 3.93 | -1.26% | 3,421,399 |
| Sep 15, 2026 | 4.03 | 4.08 | 3.89 | 3.98 | 3.98 | -1.24% | 2,866,128 |
| Sep 14, 2026 | 4.08 | 4.08 | 3.92 | 4.03 | 4.03 | -3.82% | 3,344,741 |
| Sep 11, 2026 | 4.53 | 4.53 | 4.17 | 4.19 | 4.19 | -6.26% | 4,077,702 |
| Sep 10, 2026 | 4.50 | 4.56 | 4.45 | 4.47 | 4.47 | -3.46% | 1,853,309 |
| Sep 9, 2026 | 4.59 | 4.74 | 4.59 | 4.63 | 4.63 | 0.22% | 1,981,644 |
| Sep 8, 2026 | 4.75 | 4.80 | 4.60 | 4.62 | 4.62 | -2.12% | 3,072,006 |
| Sep 4, 2026 | 4.67 | 4.78 | 4.67 | 4.72 | 4.72 | 0.64% | 2,146,491 |
| Sep 3, 2026 | 4.58 | 4.70 | 4.57 | 4.69 | 4.69 | 5.39% | 2,888,538 |
| Sep 2, 2026 | 4.47 | 4.61 | 4.42 | 4.45 | 4.45 | -0.67% | 2,557,640 |
| Sep 1, 2026 | 4.60 | 4.63 | 4.47 | 4.48 | 4.48 | -4.88% | 1,871,576 |
| Aug 31, 2026 | 4.70 | 4.74 | 4.64 | 4.71 | 4.71 | - | 2,123,586 |
| Aug 28, 2026 | 5.07 | 5.12 | 4.68 | 4.71 | 4.71 | -7.10% | 4,517,973 |
| Aug 27, 2026 | 5.08 | 5.13 | 5.01 | 5.07 | 5.07 | 0.60% | 1,678,636 |
| Aug 26, 2026 | 5.15 | 5.32 | 5.01 | 5.04 | 5.04 | -1.75% | 2,676,665 |
| Aug 25, 2026 | 4.92 | 5.29 | 4.91 | 5.13 | 5.13 | 4.91% | 4,867,829 |
| Aug 24, 2026 | 4.79 | 4.98 | 4.74 | 4.89 | 4.89 | 1.66% | 4,208,593 |
| Aug 21, 2026 | 4.41 | 4.86 | 4.41 | 4.81 | 4.81 | 10.83% | 6,372,336 |
| Aug 20, 2026 | 4.43 | 4.44 | 4.26 | 4.34 | 4.34 | -2.47% | 2,814,424 |
| Aug 19, 2026 | 4.44 | 4.50 | 4.37 | 4.45 | 4.45 | 1.60% | 2,040,578 |
| Aug 18, 2026 | 4.34 | 4.40 | 4.23 | 4.38 | 4.38 | -0.68% | 2,937,785 |
| Aug 17, 2026 | 4.51 | 4.55 | 4.29 | 4.41 | 4.41 | -1.34% | 3,231,100 |
| Aug 14, 2026 | 4.53 | 4.63 | 4.43 | 4.47 | 4.47 | -1.54% | 2,090,523 |
| Aug 13, 2026 | 4.53 | 4.66 | 4.53 | 4.54 | 4.54 | -1.09% | 1,667,314 |
| Aug 12, 2026 | 4.66 | 4.73 | 4.58 | 4.59 | 4.59 | - | 2,342,746 |
| Aug 11, 2026 | 4.53 | 4.65 | 4.53 | 4.59 | 4.59 | 1.77% | 2,890,566 |
| Aug 10, 2026 | 4.52 | 4.59 | 4.45 | 4.51 | 4.51 | 0.45% | 2,571,660 |
| Aug 7, 2026 | 4.46 | 4.65 | 4.45 | 4.49 | 4.49 | 2.75% | 2,635,436 |
| Aug 6, 2026 | 4.35 | 4.50 | 4.29 | 4.37 | 4.37 | 0.92% | 2,720,444 |
| Aug 5, 2026 | 4.25 | 4.37 | 4.22 | 4.33 | 4.33 | 3.10% | 2,962,565 |
| Aug 4, 2026 | 4.10 | 4.26 | 4.10 | 4.20 | 4.20 | 6.33% | 3,298,338 |
| Jul 31, 2026 | 4.12 | 4.16 | 3.87 | 3.95 | 3.95 | -3.19% | 8,363,409 |
| Jul 30, 2026 | 3.90 | 4.10 | 3.84 | 4.08 | 4.08 | 7.65% | 4,133,849 |
| Jul 29, 2026 | 3.87 | 3.88 | 3.68 | 3.79 | 3.79 | -2.82% | 3,589,096 |
| Jul 28, 2026 | 4.07 | 4.08 | 3.82 | 3.90 | 3.90 | -5.11% | 3,895,362 |
| Jul 27, 2026 | 4.19 | 4.33 | 4.05 | 4.11 | 4.11 | 0.24% | 5,380,728 |
| Jul 24, 2026 | 4.37 | 4.37 | 4.10 | 4.10 | 4.10 | -5.53% | 3,122,464 |
| Jul 23, 2026 | 4.23 | 4.38 | 4.23 | 4.34 | 4.34 | 0.93% | 1,886,300 |
| Jul 22, 2026 | 4.25 | 4.38 | 4.24 | 4.30 | 4.30 | 1.65% | 2,870,082 |
| Jul 21, 2026 | 4.06 | 4.25 | 4.05 | 4.23 | 4.23 | 6.02% | 2,979,612 |
| 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 |