Education
About Us
Working with TipRanks
Follow Us
Denison Mines (TSE:DML)
TSX:DML
Time Period
3M
Events
Historical Prices
Rows:
Jan 30, 2026
5.53
5.73
5.35
5.38
5.38
-5.94%
6,592,474
1.80
Jan 29, 2026
5.90
5.97
5.50
5.72
5.72
-1.89%
5,665,430
1.55
Jan 28, 2026
5.41
5.86
5.36
5.83
5.83
+8.97%
5,986,029
1.64
Jan 27, 2026
5.06
5.39
5.00
5.35
5.35
+5.31%
3,186,280
0.87
Jan 26, 2026
5.43
5.53
5.04
5.08
5.08
-4.87%
5,227,470
1.44
Jan 23, 2026
5.42
5.43
5.20
5.34
5.34
-0.93%
3,516,311
0.97
Jan 22, 2026
5.23
5.40
5.23
5.39
5.39
+3.65%
3,734,901
1.03
Jan 21, 2026
5.18
5.21
5.04
5.20
5.20
+2.16%
4,198,520
1.16
Jan 20, 2026
5.07
5.20
4.99
5.09
5.09
-0.97%
5,254,149
1.46
Jan 19, 2026
5.15
5.24
5.05
5.22
5.22
+1.56%
1,692,145
0.46
Jan 16, 2026
4.99
5.28
4.95
5.14
5.14
+4.68%
6,169,112
1.68
Jan 15, 2026
4.85
5.05
4.77
4.91
4.91
+1.24%
3,782,051
1.02
Jan 14, 2026
4.65
4.93
4.59
4.85
4.85
+4.08%
5,311,982
1.42
Jan 13, 2026
4.74
4.75
4.62
4.66
4.66
-0.43%
3,453,007
0.90
Jan 12, 2026
4.63
4.72
4.57
4.68
4.68
+1.74%
2,871,914
0.74
Jan 09, 2026
4.71
4.88
4.53
4.60
4.60
-0.43%
4,523,849
1.16
Jan 08, 2026
4.60
4.63
4.53
4.62
4.62
+0.22%
3,426,569
0.87
Jan 07, 2026
4.47
4.62
4.44
4.61
4.61
+1.99%
3,932,435
1.00
Jan 06, 2026
4.46
4.58
4.42
4.52
4.52
+2.03%
5,262,221
1.35
Jan 05, 2026
4.31
4.44
4.18
4.43
4.43
+7.00%
4,775,728
1.24
Jan 02, 2026
3.77
4.21
3.77
4.14
4.14
+13.74%
6,413,972
1.69
Dec 31, 2025
3.61
3.68
3.60
3.64
3.64
+0.55%
1,425,025
0.37
Dec 30, 2025
3.71
3.75
3.58
3.62
3.62
-2.16%
3,283,988
0.86
Dec 29, 2025
3.65
3.84
3.61
3.70
3.70
-2.12%
2,474,232
0.65
Dec 24, 2025
3.84
3.84
3.75
3.78
3.78
-1.05%
982,442
0.25
Dec 23, 2025
3.80
3.97
3.80
3.82
3.82
+0.53%
2,459,234
0.63
Dec 22, 2025
3.86
3.95
3.78
3.80
3.80
0.00%
3,279,847
0.83
Dec 19, 2025
3.55
3.85
3.55
3.80
3.80
+7.34%
16,214,650
4.32
Dec 18, 2025
3.47
3.56
3.47
3.54
3.54
+3.51%
1,886,172
0.47
Dec 17, 2025
3.58
3.64
3.42
3.42
3.42
-4.47%
2,279,241
0.57
Dec 16, 2025
3.45
3.60
3.45
3.58
3.58
+1.99%
2,658,711
0.67
Dec 15, 2025
3.68
3.73
3.50
3.51
3.51
-2.50%
4,899,623
1.24
Dec 12, 2025
3.80
3.83
3.52
3.60
3.60
-5.26%
3,551,005
0.89
Dec 11, 2025
3.70
3.88
3.65
3.80
3.80
+2.43%
2,646,410
0.66
Dec 10, 2025
3.82
3.82
3.60
3.71
3.71
-2.88%
3,476,129
0.87
Dec 09, 2025
3.79
3.86
3.76
3.82
3.82
+0.79%
3,420,006
0.86
Dec 08, 2025
3.79
3.82
3.75
3.79
3.79
-0.26%
1,328,554
0.33
Dec 05, 2025
3.97
3.97
3.76
3.80
3.80
-4.28%
2,810,700
0.70
Dec 04, 2025
3.80
4.00
3.74
3.97
3.97
+5.59%
3,114,303
0.78
Dec 03, 2025
3.66
3.77
3.58
3.76
3.76
+3.87%
2,055,783
0.51
Dec 02, 2025
3.54
3.65
3.54
3.62
3.62
+2.26%
1,786,547
0.44
Dec 01, 2025
3.50
3.62
3.46
3.54
3.54
-1.67%
1,889,892
0.47
Nov 28, 2025
3.63
3.64
3.57
3.60
3.60
+1.12%
1,824,877
0.44
Nov 27, 2025
3.58
3.59
3.56
3.56
3.56
-0.56%
857,787
0.21
Nov 26, 2025
3.54
3.65
3.49
3.58
3.58
+1.99%
2,830,620
0.68
Nov 25, 2025
3.30
3.52
3.24
3.51
3.51
+6.36%
3,558,568
0.85
Nov 24, 2025
3.26
3.31
3.19
3.30
3.30
+3.12%
3,218,798
0.77
Nov 21, 2025
3.27
3.27
3.12
3.20
3.20
-2.14%
3,177,665
0.76
Nov 20, 2025
3.49
3.56
3.26
3.27
3.27
-4.39%
3,231,378
0.77
Nov 19, 2025
3.38
3.49
3.32
3.42
3.42
+2.70%
4,068,869
0.97
Rows: