Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 4.330
-0.060 (-1.37%)
Jun 29, 2026, 12:02 PM EST
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.39 | 4.39 | 4.28 | 4.34 | - | -1.14% | 710,143 |
| 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% | 3,886,785 |
| May 29, 2026 | 4.72 | 4.81 | 4.59 | 4.81 | 4.81 | 1.91% | 5,969,413 |
| 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 |
| May 7, 2026 | 5.29 | 5.41 | 5.03 | 5.08 | 5.08 | -3.79% | 4,398,188 |
| May 6, 2026 | 4.93 | 5.29 | 4.89 | 5.28 | 5.28 | 7.76% | 5,563,909 |
| May 5, 2026 | 5.15 | 5.23 | 4.85 | 4.90 | 4.90 | -4.11% | 3,865,490 |
| May 4, 2026 | 5.12 | 5.20 | 5.03 | 5.11 | 5.11 | 0.20% | 2,422,500 |
| May 1, 2026 | 5.18 | 5.18 | 4.98 | 5.10 | 5.10 | -1.92% | 2,953,453 |
| Apr 30, 2026 | 4.98 | 5.23 | 4.98 | 5.20 | 5.20 | 5.26% | 3,371,984 |
| Apr 29, 2026 | 5.12 | 5.19 | 4.92 | 4.94 | 4.94 | -3.70% | 2,280,446 |
| Apr 28, 2026 | 5.26 | 5.27 | 5.02 | 5.13 | 5.13 | -2.84% | 2,890,016 |
| Apr 27, 2026 | 5.23 | 5.31 | 5.15 | 5.28 | 5.28 | 1.54% | 3,167,641 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.17 | 5.20 | 5.20 | -2.99% | 2,932,165 |
| Apr 23, 2026 | 5.48 | 5.70 | 5.21 | 5.36 | 5.36 | -3.94% | 4,095,803 |
| Apr 22, 2026 | 5.30 | 5.59 | 5.27 | 5.58 | 5.58 | 7.10% | 4,176,003 |
| Apr 21, 2026 | 5.39 | 5.39 | 5.15 | 5.21 | 5.21 | -3.70% | 3,315,481 |
| Apr 20, 2026 | 5.27 | 5.44 | 5.17 | 5.41 | 5.41 | 2.08% | 2,799,232 |