Skip to main content
Denison Mines Corp. (TSX:DML)
Canada flag Canada · Delayed Price · Currency is CAD
2.450
-0.060 (-2.39%)
Jun 27, 2025, 4:00 PM EDT

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.522.572.412.452.45-2.39%3,409,145
Jun 26, 20252.402.522.402.512.513.29%3,158,307
Jun 25, 20252.482.492.372.432.43-1.22%2,411,700
Jun 24, 20252.402.502.392.462.462.93%2,402,206
Jun 23, 20252.372.452.362.392.390.84%2,065,900
Jun 20, 20252.502.512.362.372.37-3.27%3,354,400
Jun 19, 20252.502.532.452.452.45-2.00%870,649
Jun 18, 20252.452.522.442.502.500.81%2,752,327
Jun 17, 20252.542.542.422.482.48-1.59%2,634,036
Jun 16, 20252.352.572.342.522.5213.00%9,784,100
Jun 13, 20252.172.272.152.232.231.83%2,904,615
Jun 12, 20252.202.252.182.192.19-1.79%1,468,000
Jun 11, 20252.182.272.162.232.233.24%3,329,700
Jun 10, 20252.372.382.162.162.16-8.86%4,637,600
Jun 9, 20252.352.472.322.372.373.95%4,434,500
Jun 6, 20252.252.292.182.282.282.70%1,898,900
Jun 5, 20252.242.262.182.222.22-1.33%2,139,040
Jun 4, 20252.322.322.202.252.25-2.60%2,779,000
Jun 3, 20252.202.322.142.312.3111.06%7,046,800
Jun 2, 20252.182.222.082.082.08-3.26%2,729,500
May 30, 20252.182.192.132.152.15-2.27%3,220,500
May 29, 20252.392.392.192.202.20-7.17%3,258,200
May 28, 20252.362.412.332.372.371.72%2,570,700
May 27, 20252.422.452.292.332.33-2.92%3,462,048
May 26, 20252.382.452.372.402.403.90%2,825,735
May 23, 20252.212.312.172.312.3111.59%5,684,005
May 22, 20252.082.112.042.072.07-0.48%1,267,600
May 21, 20252.032.172.032.082.083.48%3,201,900
May 20, 20251.982.041.952.012.01-0.50%1,557,916
May 16, 20252.112.111.992.022.02-3.35%2,145,327
May 15, 20252.092.112.062.092.09-0.48%1,200,210
May 14, 20252.102.132.072.102.10-0.94%1,289,417
May 13, 20252.172.172.122.122.12-2.75%1,147,600
May 12, 20252.212.242.152.182.180.46%2,078,220
May 9, 20252.112.172.072.172.173.33%1,506,900
May 8, 20252.152.182.082.102.10-0.47%2,625,030
May 7, 20252.052.132.042.112.113.94%2,158,620
May 6, 20251.962.051.922.032.033.05%1,617,444
May 5, 20252.012.011.951.971.97-1.99%856,717
May 2, 20252.002.061.982.012.012.03%1,643,200
May 1, 20251.992.021.921.971.97-0.51%1,333,102
Apr 30, 20251.911.981.881.981.980.51%1,293,200
Apr 29, 20252.022.041.961.971.97-2.96%1,758,114
Apr 28, 20251.942.041.912.032.034.64%2,401,000
Apr 25, 20251.961.961.911.941.94-1.02%1,490,500
Apr 24, 20251.901.981.901.961.963.16%2,007,644
Apr 23, 20251.821.951.821.901.906.15%2,158,429
Apr 22, 20251.801.811.761.791.791.70%1,361,000
Apr 21, 20251.891.891.731.761.76-6.88%1,533,824
Apr 17, 20251.851.921.821.891.892.72%2,649,734