Denison Mines Corp. DML
TSX · Canada · Non-Energy Minerals
CAD 3.62-0.07 (-1.90%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.61 | -2.17% | CAD 3.69 | CAD 3.71 | CAD 3.59 | 1.28M |
| 2026-09-30 | CAD 3.69 | 0.00% | CAD 3.71 | CAD 3.81 | CAD 3.64 | 3.05M |
| 2026-09-29 | CAD 3.69 | +0.82% | CAD 3.73 | CAD 3.73 | CAD 3.62 | 1.78M |
| 2026-09-28 | CAD 3.66 | -2.40% | CAD 3.70 | CAD 3.70 | CAD 3.61 | 2.66M |
| 2026-09-25 | CAD 3.75 | +0.54% | CAD 3.75 | CAD 3.76 | CAD 3.67 | 2.87M |
| 2026-09-24 | CAD 3.73 | -6.75% | CAD 3.99 | CAD 3.99 | CAD 3.71 | 5.70M |
| 2026-09-23 | CAD 4.00 | -3.38% | CAD 4.09 | CAD 4.09 | CAD 3.99 | 3.38M |
| 2026-09-22 | CAD 4.14 | +1.72% | CAD 4.07 | CAD 4.17 | CAD 3.98 | 2.86M |
| 2026-09-21 | CAD 4.07 | +2.26% | CAD 4.05 | CAD 4.13 | CAD 3.97 | 2.79M |
| 2026-09-18 | CAD 3.98 | -1.73% | CAD 4.09 | CAD 4.15 | CAD 3.91 | 6.72M |
| 2026-09-17 | CAD 4.05 | +3.05% | CAD 4.04 | CAD 4.06 | CAD 3.97 | 2.76M |
| 2026-09-16 | CAD 3.93 | -1.26% | CAD 4.06 | CAD 4.07 | CAD 3.88 | 3.42M |
| 2026-09-15 | CAD 3.98 | -1.24% | CAD 4.03 | CAD 4.08 | CAD 3.89 | 2.87M |
| 2026-09-14 | CAD 4.03 | -3.82% | CAD 4.08 | CAD 4.08 | CAD 3.92 | 3.35M |
| 2026-09-11 | CAD 4.19 | -6.26% | CAD 4.53 | CAD 4.53 | CAD 4.17 | 4.08M |
| 2026-09-10 | CAD 4.47 | -3.46% | CAD 4.50 | CAD 4.56 | CAD 4.45 | 1.85M |
| 2026-09-09 | CAD 4.63 | +0.22% | CAD 4.59 | CAD 4.74 | CAD 4.59 | 2.02M |
| 2026-09-08 | CAD 4.62 | -2.12% | CAD 4.75 | CAD 4.80 | CAD 4.60 | 3.07M |
| 2026-09-04 | CAD 4.72 | +0.64% | CAD 4.67 | CAD 4.78 | CAD 4.67 | 2.15M |
| 2026-09-03 | CAD 4.69 | +5.39% | CAD 4.58 | CAD 4.70 | CAD 4.57 | 2.89M |
| 2026-09-02 | CAD 4.45 | -0.67% | CAD 4.47 | CAD 4.61 | CAD 4.42 | 2.56M |
| 2026-09-01 | CAD 4.48 | -4.88% | CAD 4.60 | CAD 4.63 | CAD 4.47 | 1.87M |
| 2026-08-31 | CAD 4.71 | 0.00% | CAD 4.70 | CAD 4.74 | CAD 4.64 | 2.12M |
| 2026-08-28 | CAD 4.71 | -7.10% | CAD 5.07 | CAD 5.12 | CAD 4.68 | 4.52M |
| 2026-08-27 | CAD 5.07 | +0.60% | CAD 5.08 | CAD 5.13 | CAD 5.01 | 1.68M |
| 2026-08-26 | CAD 5.04 | -1.75% | CAD 5.15 | CAD 5.32 | CAD 5.01 | 2.68M |
| 2026-08-25 | CAD 5.13 | +4.91% | CAD 4.92 | CAD 5.29 | CAD 4.91 | 4.87M |
| 2026-08-24 | CAD 4.89 | +1.66% | CAD 4.79 | CAD 4.98 | CAD 4.74 | 4.21M |
| 2026-08-21 | CAD 4.81 | +10.83% | CAD 4.41 | CAD 4.86 | CAD 4.41 | 6.37M |
| 2026-08-20 | CAD 4.34 | -2.47% | CAD 4.43 | CAD 4.44 | CAD 4.26 | 2.81M |
| 2026-08-19 | CAD 4.45 | +1.60% | CAD 4.44 | CAD 4.50 | CAD 4.37 | 2.04M |
| 2026-08-18 | CAD 4.38 | -0.68% | CAD 4.34 | CAD 4.40 | CAD 4.23 | 2.94M |
| 2026-08-17 | CAD 4.41 | -1.34% | CAD 4.51 | CAD 4.55 | CAD 4.29 | 3.23M |
| 2026-08-14 | CAD 4.47 | -1.54% | CAD 4.53 | CAD 4.63 | CAD 4.43 | 2.09M |
| 2026-08-13 | CAD 4.54 | -1.09% | CAD 4.53 | CAD 4.66 | CAD 4.53 | 1.67M |
| 2026-08-12 | CAD 4.59 | 0.00% | CAD 4.66 | CAD 4.73 | CAD 4.58 | 2.34M |
| 2026-08-11 | CAD 4.59 | +1.77% | CAD 4.53 | CAD 4.65 | CAD 4.53 | 2.89M |
| 2026-08-10 | CAD 4.51 | +0.45% | CAD 4.52 | CAD 4.59 | CAD 4.45 | 2.57M |
| 2026-08-07 | CAD 4.49 | +2.75% | CAD 4.46 | CAD 4.65 | CAD 4.45 | 2.64M |
| 2026-08-06 | CAD 4.37 | +0.92% | CAD 4.35 | CAD 4.50 | CAD 4.29 | 2.72M |
| 2026-08-05 | CAD 4.33 | +3.10% | CAD 4.25 | CAD 4.37 | CAD 4.22 | 2.96M |
| 2026-08-04 | CAD 4.20 | +6.33% | CAD 4.10 | CAD 4.26 | CAD 4.10 | 3.30M |
| 2026-07-31 | CAD 3.95 | -3.19% | CAD 4.12 | CAD 4.16 | CAD 3.87 | 8.36M |
| 2026-07-30 | CAD 4.08 | +7.65% | CAD 3.90 | CAD 4.10 | CAD 3.84 | 4.13M |
| 2026-07-29 | CAD 3.79 | -2.82% | CAD 3.87 | CAD 3.88 | CAD 3.68 | 3.59M |
| 2026-07-28 | CAD 3.90 | -5.11% | CAD 4.07 | CAD 4.08 | CAD 3.82 | 3.90M |
| 2026-07-27 | CAD 4.11 | +0.24% | CAD 4.19 | CAD 4.33 | CAD 4.05 | 5.38M |
| 2026-07-24 | CAD 4.10 | -5.53% | CAD 4.37 | CAD 4.37 | CAD 4.10 | 3.12M |
| 2026-07-23 | CAD 4.34 | +0.93% | CAD 4.23 | CAD 4.38 | CAD 4.23 | 1.89M |
| 2026-07-22 | CAD 4.30 | +1.65% | CAD 4.25 | CAD 4.38 | CAD 4.24 | 2.87M |
| 2026-07-21 | CAD 4.23 | +6.02% | CAD 4.06 | CAD 4.25 | CAD 4.05 | 2.98M |
| 2026-07-20 | CAD 3.99 | +0.50% | CAD 4.02 | CAD 4.02 | CAD 3.95 | 1.79M |
| 2026-07-17 | CAD 3.97 | -1.00% | CAD 3.97 | CAD 4.04 | CAD 3.87 | 2.45M |
| 2026-07-16 | CAD 4.01 | -7.82% | CAD 4.28 | CAD 4.28 | CAD 3.98 | 3.00M |
| 2026-07-15 | CAD 4.35 | -2.47% | CAD 4.48 | CAD 4.55 | CAD 4.23 | 2.90M |
| 2026-07-14 | CAD 4.46 | +3.72% | CAD 4.40 | CAD 4.52 | CAD 4.38 | 2.65M |
| 2026-07-13 | CAD 4.30 | -6.11% | CAD 4.53 | CAD 4.53 | CAD 4.25 | 5.16M |
| 2026-07-10 | CAD 4.58 | +2.00% | CAD 4.52 | CAD 4.61 | CAD 4.52 | 1.82M |
| 2026-07-09 | CAD 4.49 | +2.05% | CAD 4.44 | CAD 4.53 | CAD 4.42 | 1.76M |
| 2026-07-08 | CAD 4.40 | -1.57% | CAD 4.38 | CAD 4.51 | CAD 4.23 | 2.44M |
| 2026-07-07 | CAD 4.47 | -3.04% | CAD 4.59 | CAD 4.59 | CAD 4.39 | 2.21M |
| 2026-07-06 | CAD 4.61 | +1.54% | CAD 4.54 | CAD 4.78 | CAD 4.54 | 2.00M |
| 2026-07-03 | CAD 4.54 | +0.44% | CAD 4.55 | CAD 4.60 | CAD 4.54 | 597.60K |
| 2026-07-02 | CAD 4.52 | +3.91% | CAD 4.45 | CAD 4.64 | CAD 4.41 | 2.73M |
| 2026-06-30 | CAD 4.35 | -1.36% | CAD 4.38 | CAD 4.42 | CAD 4.25 | 1.69M |
| 2026-06-29 | CAD 4.41 | +0.46% | CAD 4.39 | CAD 4.43 | CAD 4.28 | 2.12M |
| 2026-06-26 | CAD 4.39 | +0.46% | CAD 4.29 | CAD 4.47 | CAD 4.25 | 2.16M |
| 2026-06-25 | CAD 4.37 | -3.10% | CAD 4.55 | CAD 4.63 | CAD 4.37 | 1.79M |
| 2026-06-24 | CAD 4.51 | -3.01% | CAD 4.57 | CAD 4.58 | CAD 4.45 | 2.10M |
| 2026-06-23 | CAD 4.65 | 0.00% | CAD 4.50 | CAD 4.80 | CAD 4.43 | 2.82M |
| 2026-06-22 | CAD 4.65 | -1.90% | CAD 4.70 | CAD 4.75 | CAD 4.61 | 2.15M |
| 2026-06-19 | CAD 4.74 | +0.42% | CAD 4.65 | CAD 4.76 | CAD 4.64 | 1.50M |
| 2026-06-18 | CAD 4.72 | +0.64% | CAD 4.77 | CAD 4.85 | CAD 4.63 | 2.20M |
| 2026-06-17 | CAD 4.69 | +0.21% | CAD 4.70 | CAD 4.83 | CAD 4.67 | 3.15M |
| 2026-06-16 | CAD 4.68 | +0.86% | CAD 4.67 | CAD 4.85 | CAD 4.65 | 2.93M |
| 2026-06-15 | CAD 4.64 | +8.41% | CAD 4.44 | CAD 4.73 | CAD 4.44 | 4.19M |
| 2026-06-12 | CAD 4.28 | +1.90% | CAD 4.23 | CAD 4.38 | CAD 4.21 | 7.34M |
| 2026-06-11 | CAD 4.20 | +6.60% | CAD 4.03 | CAD 4.23 | CAD 4.01 | 4.60M |
| 2026-06-10 | CAD 3.94 | -3.90% | CAD 4.05 | CAD 4.08 | CAD 3.91 | 3.62M |
| 2026-06-09 | CAD 4.10 | -4.43% | CAD 4.34 | CAD 4.37 | CAD 3.94 | 2.92M |
| 2026-06-08 | CAD 4.29 | +1.42% | CAD 4.33 | CAD 4.39 | CAD 4.25 | 2.68M |
| 2026-06-05 | CAD 4.23 | -10.57% | CAD 4.64 | CAD 4.64 | CAD 4.21 | 5.62M |
| 2026-06-04 | CAD 4.73 | -0.21% | CAD 4.71 | CAD 4.77 | CAD 4.64 | 2.27M |
| 2026-06-03 | CAD 4.74 | -6.14% | CAD 5.03 | CAD 5.03 | CAD 4.67 | 5.29M |
| 2026-06-02 | CAD 5.05 | +6.77% | CAD 4.76 | CAD 5.09 | CAD 4.72 | 5.33M |
| 2026-06-01 | CAD 4.73 | -1.66% | CAD 4.74 | CAD 4.80 | CAD 4.62 | 3.89M |
| 2026-05-29 | CAD 4.81 | +1.91% | CAD 4.72 | CAD 4.81 | CAD 4.59 | 6.02M |
| 2026-05-28 | CAD 4.72 | +0.85% | CAD 4.67 | CAD 4.77 | CAD 4.58 | 2.44M |
| 2026-05-27 | CAD 4.68 | +1.08% | CAD 4.63 | CAD 4.76 | CAD 4.54 | 2.69M |
| 2026-05-26 | CAD 4.63 | +1.76% | CAD 4.58 | CAD 4.67 | CAD 4.51 | 2.84M |