Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 4.350
-0.170 (-3.76%)
May 19, 2026, 1:19 PM EST
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 5.44 | 5.54 | 5.29 | 5.30 | 5.30 | -1.67% | 3,710,318 |
| Apr 16, 2026 | 5.41 | 5.51 | 5.37 | 5.39 | 5.39 | 0.94% | 3,499,110 |
| Apr 15, 2026 | 5.23 | 5.51 | 5.18 | 5.34 | 5.34 | 2.89% | 3,594,294 |
| Apr 14, 2026 | 5.20 | 5.27 | 5.11 | 5.19 | 5.19 | 0.78% | 2,208,289 |
| Apr 13, 2026 | 4.90 | 5.16 | 4.81 | 5.15 | 5.15 | 4.46% | 2,846,981 |
| Apr 10, 2026 | 4.94 | 5.07 | 4.91 | 4.93 | 4.93 | 1.02% | 2,521,398 |
| Apr 9, 2026 | 4.89 | 4.99 | 4.77 | 4.88 | 4.88 | - | 2,512,964 |
| Apr 8, 2026 | 5.15 | 5.21 | 4.71 | 4.88 | 4.88 | 0.41% | 4,834,628 |
| Apr 7, 2026 | 5.01 | 5.03 | 4.80 | 4.86 | 4.86 | -3.38% | 2,720,040 |
| Apr 6, 2026 | 5.11 | 5.16 | 4.92 | 5.03 | 5.03 | -0.98% | 2,362,607 |
| Apr 2, 2026 | 4.88 | 5.18 | 4.87 | 5.08 | 5.08 | 0.20% | 2,682,437 |
| Apr 1, 2026 | 5.01 | 5.33 | 5.00 | 5.07 | 5.07 | 2.84% | 3,336,519 |
| Mar 31, 2026 | 4.67 | 4.98 | 4.65 | 4.93 | 4.93 | 7.41% | 3,561,789 |
| Mar 30, 2026 | 4.82 | 4.85 | 4.54 | 4.59 | 4.59 | -3.37% | 2,444,918 |
| Mar 27, 2026 | 4.62 | 4.84 | 4.58 | 4.75 | 4.75 | 2.37% | 2,469,119 |
| Mar 26, 2026 | 4.85 | 4.85 | 4.58 | 4.64 | 4.64 | -5.88% | 3,500,038 |
| Mar 25, 2026 | 4.96 | 5.05 | 4.88 | 4.93 | 4.93 | 2.28% | 3,683,058 |
| Mar 24, 2026 | 4.67 | 4.84 | 4.62 | 4.82 | 4.82 | 2.12% | 2,647,456 |
| Mar 23, 2026 | 4.59 | 4.81 | 4.51 | 4.72 | 4.72 | 2.83% | 2,874,893 |
| Mar 20, 2026 | 4.80 | 4.89 | 4.45 | 4.59 | 4.59 | -4.97% | 20,348,309 |
| Mar 19, 2026 | 4.80 | 4.90 | 4.61 | 4.83 | 4.83 | -3.40% | 3,241,614 |
| Mar 18, 2026 | 5.03 | 5.09 | 4.93 | 5.00 | 5.00 | -1.96% | 2,330,840 |
| Mar 17, 2026 | 5.04 | 5.23 | 5.00 | 5.10 | 5.10 | 1.19% | 2,910,932 |
| Mar 16, 2026 | 5.27 | 5.28 | 4.90 | 5.04 | 5.04 | -4.00% | 4,581,894 |
| Mar 13, 2026 | 5.48 | 5.58 | 5.18 | 5.25 | 5.25 | -4.02% | 4,139,422 |
| Mar 12, 2026 | 5.38 | 5.59 | 5.23 | 5.47 | 5.47 | 0.92% | 3,463,698 |
| Mar 11, 2026 | 5.44 | 5.50 | 5.30 | 5.42 | 5.42 | -1.28% | 3,257,589 |
| Mar 10, 2026 | 5.24 | 5.63 | 5.20 | 5.49 | 5.49 | 5.78% | 3,754,368 |
| Mar 9, 2026 | 4.85 | 5.21 | 4.84 | 5.19 | 5.19 | 3.80% | 3,047,816 |
| Mar 6, 2026 | 5.15 | 5.25 | 4.93 | 5.00 | 5.00 | -5.66% | 4,359,114 |