Denison Mines Corp. (TSX:DML)
Canada
· Delayed Price · Currency is CAD 2.180
+0.010 (0.46%)
May 12, 2025, 4:00 PM EDT
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.21 | 2.24 | 2.15 | 2.18 | 2.18 | 0.46% | 2,078,220 |
| May 9, 2025 | 2.11 | 2.17 | 2.07 | 2.17 | 2.17 | 3.33% | 1,506,900 |
| May 8, 2025 | 2.15 | 2.18 | 2.08 | 2.10 | 2.10 | -0.47% | 2,625,030 |
| May 7, 2025 | 2.05 | 2.13 | 2.04 | 2.11 | 2.11 | 3.94% | 2,158,620 |
| May 6, 2025 | 1.96 | 2.05 | 1.92 | 2.03 | 2.03 | 3.05% | 1,617,444 |
| May 5, 2025 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.99% | 856,717 |
| May 2, 2025 | 2.00 | 2.06 | 1.98 | 2.01 | 2.01 | 2.03% | 1,643,200 |
| May 1, 2025 | 1.99 | 2.02 | 1.92 | 1.97 | 1.97 | -0.51% | 1,333,102 |
| Apr 30, 2025 | 1.91 | 1.98 | 1.88 | 1.98 | 1.98 | 0.51% | 1,293,200 |
| Apr 29, 2025 | 2.02 | 2.04 | 1.96 | 1.97 | 1.97 | -2.96% | 1,758,114 |
| Apr 28, 2025 | 1.94 | 2.04 | 1.91 | 2.03 | 2.03 | 4.64% | 2,401,000 |
| Apr 25, 2025 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -1.02% | 1,490,500 |
| Apr 24, 2025 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 3.16% | 2,007,644 |
| Apr 23, 2025 | 1.82 | 1.95 | 1.82 | 1.90 | 1.90 | 6.15% | 2,158,429 |
| Apr 22, 2025 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 1,361,000 |
| Apr 21, 2025 | 1.89 | 1.89 | 1.73 | 1.76 | 1.76 | -6.88% | 1,533,824 |
| Apr 17, 2025 | 1.85 | 1.92 | 1.82 | 1.89 | 1.89 | 2.72% | 2,649,734 |
| Apr 16, 2025 | 1.75 | 1.88 | 1.75 | 1.84 | 1.84 | 3.37% | 2,318,900 |
| Apr 15, 2025 | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | -1.66% | 1,157,845 |
| Apr 14, 2025 | 1.86 | 1.87 | 1.78 | 1.81 | 1.81 | -0.55% | 1,573,100 |
| Apr 11, 2025 | 1.75 | 1.84 | 1.74 | 1.82 | 1.82 | 5.81% | 2,174,919 |
| Apr 10, 2025 | 1.78 | 1.79 | 1.69 | 1.72 | 1.72 | -6.01% | 2,122,034 |
| Apr 9, 2025 | 1.60 | 1.83 | 1.60 | 1.83 | 1.83 | 12.27% | 3,607,608 |
| Apr 8, 2025 | 1.74 | 1.76 | 1.61 | 1.63 | 1.63 | -3.55% | 1,892,400 |
| Apr 7, 2025 | 1.59 | 1.77 | 1.58 | 1.69 | 1.69 | -0.59% | 2,727,705 |
| Apr 4, 2025 | 1.72 | 1.73 | 1.60 | 1.70 | 1.70 | -3.95% | 3,785,338 |
| Apr 3, 2025 | 1.77 | 1.82 | 1.74 | 1.77 | 1.77 | -5.85% | 1,777,600 |
| Apr 2, 2025 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | - | 1,626,200 |
| Apr 1, 2025 | 1.89 | 1.92 | 1.84 | 1.88 | 1.88 | - | 2,484,209 |
| Mar 31, 2025 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | -1.57% | 1,677,939 |
| Mar 28, 2025 | 1.97 | 2.00 | 1.91 | 1.91 | 1.91 | -4.98% | 2,011,019 |
| Mar 27, 2025 | 2.04 | 2.05 | 1.97 | 2.01 | 2.01 | -1.95% | 1,983,520 |
| Mar 26, 2025 | 2.08 | 2.09 | 2.04 | 2.05 | 2.05 | -1.91% | 920,822 |
| Mar 25, 2025 | 2.16 | 2.16 | 2.05 | 2.09 | 2.09 | -3.69% | 1,728,457 |
| Mar 24, 2025 | 2.18 | 2.21 | 2.12 | 2.17 | 2.17 | 0.93% | 2,279,100 |
| Mar 21, 2025 | 2.20 | 2.20 | 2.09 | 2.15 | 2.15 | -0.92% | 1,870,500 |
| Mar 20, 2025 | 2.10 | 2.22 | 2.09 | 2.17 | 2.17 | 2.84% | 2,026,500 |
| Mar 19, 2025 | 2.08 | 2.14 | 2.07 | 2.11 | 2.11 | 1.93% | 1,729,400 |
| Mar 18, 2025 | 2.09 | 2.09 | 2.01 | 2.07 | 2.07 | - | 1,798,228 |
| Mar 17, 2025 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | 4.02% | 2,226,611 |
| Mar 14, 2025 | 2.03 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 1,129,814 |
| Mar 13, 2025 | 2.05 | 2.07 | 1.98 | 2.01 | 2.01 | -0.99% | 1,881,707 |
| Mar 12, 2025 | 2.02 | 2.07 | 2.01 | 2.03 | 2.03 | 3.05% | 2,658,200 |
| Mar 11, 2025 | 1.88 | 2.00 | 1.86 | 1.97 | 1.97 | 4.79% | 2,938,134 |
| Mar 10, 2025 | 1.97 | 1.97 | 1.85 | 1.88 | 1.88 | -6.93% | 3,330,900 |
| Mar 7, 2025 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -1.46% | 1,987,100 |
| Mar 6, 2025 | 2.05 | 2.10 | 2.01 | 2.05 | 2.05 | -1.91% | 2,006,200 |
| Mar 5, 2025 | 2.07 | 2.10 | 2.00 | 2.09 | 2.09 | 2.45% | 2,529,700 |
| Mar 4, 2025 | 1.97 | 2.12 | 1.93 | 2.04 | 2.04 | 2.00% | 3,365,741 |
| Mar 3, 2025 | 2.20 | 2.20 | 1.99 | 2.00 | 2.00 | -6.98% | 2,787,700 |