Denison Mines (TSE:DML)
TSX:DML
Time Period
3M
Events
Historical Prices
Rows:
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
Feb 17, 2026
5.10
5.20
4.91
5.19
5.19
+0.58%
3,081,450
0.88
Feb 16, 2026
5.18
5.36
5.08
5.16
5.16
0.00%
0
0.00
Feb 13, 2026
5.18
5.36
5.08
5.16
5.16
-0.96%
3,716,190
1.05
Feb 12, 2026
5.38
5.40
5.15
5.21
5.21
-2.80%
2,972,649
0.84
Feb 11, 2026
5.37
5.47
5.16
5.36
5.36
-0.37%
3,071,565
0.87
Feb 10, 2026
5.37
5.38
5.23
5.26
5.26
-2.23%
2,160,809
0.60
Feb 09, 2026
5.05
5.40
4.99
5.38
5.38
+6.53%
3,285,060
0.92
Feb 06, 2026
4.85
5.06
4.71
5.05
5.05
+6.54%
3,952,587
1.11
Feb 05, 2026
4.85
5.04
4.70
4.74
4.74
-5.77%
4,914,308
1.38
Feb 04, 2026
5.59
5.59
4.83
5.03
5.03
-9.86%
5,915,544
1.67
Feb 03, 2026
5.36
5.64
5.36
5.58
5.58
+7.93%
4,152,887
1.18
Feb 02, 2026
5.20
5.48
5.05
5.17
5.17
-3.90%
3,866,741
1.10
Jan 30, 2026
5.53
5.73
5.35
5.38
5.38
-5.94%
6,592,474
1.89
Jan 29, 2026
5.90
5.97
5.50
5.72
5.72
-1.89%
5,665,430
1.63
Rows: