tiprankstipranks
Denison Mines (TSE:DML)
TSX:DML
Canadian Market
DML
Denison Mines
RESEARCH TOOLSreports
Want to see TSE:DML full AI Analyst Report?

Denison Mines (DML) Historical Prices

525 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 28, 2026
5.26
5.27
5.02
5.13
5.13
-2.84%
2,890,016
0.78
Apr 27, 2026
5.23
5.31
5.15
5.28
5.28
+1.54%
3,167,641
0.84
Apr 24, 2026
5.45
5.45
5.17
5.20
5.20
-2.99%
2,932,165
0.78
Apr 23, 2026
5.48
5.70
5.21
5.36
5.36
-3.94%
4,095,803
1.08
Apr 22, 2026
5.30
5.59
5.27
5.58
5.58
+7.10%
4,176,003
1.10
Apr 21, 2026
5.39
5.39
5.15
5.21
5.21
-3.70%
3,315,481
0.88
Apr 20, 2026
5.27
5.44
5.17
5.41
5.41
+2.08%
2,799,232
0.73
Apr 17, 2026
5.44
5.54
5.29
5.30
5.30
-1.67%
3,710,318
0.97
Apr 16, 2026
5.41
5.51
5.37
5.39
5.39
+0.94%
3,499,110
0.92
Apr 15, 2026
5.23
5.51
5.18
5.34
5.34
+2.89%
3,594,294
0.93
Apr 14, 2026
5.20
5.27
5.11
5.19
5.19
+0.78%
2,208,289
0.57
Apr 13, 2026
4.90
5.16
4.81
5.15
5.15
+4.46%
2,846,981
0.73
Apr 10, 2026
4.94
5.07
4.91
4.93
4.93
+1.02%
2,521,398
0.64
Apr 09, 2026
4.89
4.99
4.77
4.88
4.88
0.00%
2,512,964
0.64
Apr 08, 2026
5.15
5.21
4.71
4.88
4.88
+0.41%
4,834,628
1.23
Apr 07, 2026
5.01
5.03
4.80
4.86
4.86
-3.38%
2,720,040
0.69
Apr 06, 2026
5.11
5.16
4.92
5.03
5.03
-0.98%
2,362,607
0.60
Apr 03, 2026
4.88
5.18
4.87
5.08
5.08
0.00%
0
0.00
Apr 02, 2026
4.88
5.18
4.87
5.08
5.08
+0.20%
2,682,437
0.66
Apr 01, 2026
5.01
5.33
5.00
5.07
5.07
+2.84%
3,336,519
0.81
Mar 31, 2026
4.67
4.98
4.65
4.93
4.93
+7.41%
3,561,789
0.87
Mar 30, 2026
4.82
4.85
4.54
4.59
4.59
-3.37%
2,444,918
0.60
Mar 27, 2026
4.62
4.84
4.58
4.75
4.75
+2.37%
2,469,119
0.61
Mar 26, 2026
4.85
4.85
4.58
4.64
4.64
-5.88%
3,500,038
0.86
Mar 25, 2026
4.96
5.05
4.88
4.93
4.93
+2.28%
3,683,058
0.92
Mar 24, 2026
4.67
4.84
4.62
4.82
4.82
+2.12%
2,647,456
0.67
Mar 23, 2026
4.59
4.81
4.51
4.72
4.72
+2.83%
2,874,893
0.73
Mar 20, 2026
4.80
4.89
4.45
4.59
4.59
-4.97%
20,348,311
5.60
Mar 19, 2026
4.80
4.90
4.61
4.83
4.83
-3.40%
3,241,614
0.89
Mar 18, 2026
5.03
5.09
4.93
5.00
5.00
-1.96%
2,330,840
0.60
Mar 17, 2026
5.04
5.23
5.00
5.10
5.10
+1.19%
2,910,932
0.76
Mar 16, 2026
5.27
5.28
4.90
5.04
5.04
-4.00%
4,581,894
1.20
Mar 13, 2026
5.48
5.58
5.18
5.25
5.25
-4.02%
4,139,422
1.09
Mar 12, 2026
5.38
5.59
5.23
5.47
5.47
+0.92%
3,463,698
0.91
Mar 11, 2026
5.44
5.50
5.30
5.42
5.42
-1.28%
3,257,589
0.86
Mar 10, 2026
5.24
5.63
5.20
5.49
5.49
+5.78%
3,754,368
0.99
Mar 09, 2026
4.85
5.21
4.84
5.19
5.19
+3.80%
3,047,816
0.80
Mar 06, 2026
5.15
5.25
4.93
5.00
5.00
-5.66%
4,359,114
1.15
Mar 05, 2026
5.56
5.59
5.18
5.30
5.30
-5.86%
4,230,131
1.13
Mar 04, 2026
5.55
5.65
5.37
5.63
5.63
+3.11%
3,817,347
1.03
Mar 03, 2026
5.77
5.80
5.36
5.46
5.46
-8.54%
5,548,096
1.51
Mar 02, 2026
5.59
5.98
5.59
5.97
5.97
+5.11%
4,422,614
1.21
Feb 27, 2026
5.74
5.76
5.56
5.68
5.68
-2.41%
5,389,866
1.50
Feb 26, 2026
5.78
5.84
5.61
5.82
5.82
+0.69%
2,719,707
0.76
Feb 25, 2026
5.97
6.04
5.76
5.78
5.78
-1.87%
3,378,244
0.95
Feb 24, 2026
5.72
5.91
5.55
5.89
5.89
+2.61%
3,651,733
1.04
Feb 23, 2026
5.54
5.84
5.50
5.74
5.74
+3.05%
4,981,822
1.44
Feb 20, 2026
5.65
5.78
5.41
5.57
5.57
0.00%
3,518,398
1.01
Feb 19, 2026
5.36
5.63
5.24
5.57
5.57
+3.34%
3,478,160
1.00
Feb 18, 2026
5.26
5.47
5.25
5.39
5.39
+3.85%
2,193,789
0.63
Rows:
50