Denison Mines Corp. (TSX:DML)
Canada
· Delayed Price · Currency is CAD 3.800
-0.170 (-4.28%)
At close: Dec 5, 2025
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.97 | 3.97 | 3.76 | 3.80 | 3.80 | -4.28% | 2,810,600 |
| Dec 4, 2025 | 3.80 | 4.00 | 3.74 | 3.97 | 3.97 | 5.59% | 3,114,303 |
| Dec 3, 2025 | 3.66 | 3.77 | 3.58 | 3.76 | 3.76 | 3.87% | 2,055,783 |
| Dec 2, 2025 | 3.54 | 3.65 | 3.54 | 3.62 | 3.62 | 2.26% | 1,786,547 |
| Dec 1, 2025 | 3.50 | 3.62 | 3.46 | 3.54 | 3.54 | -1.67% | 1,889,892 |
| Nov 28, 2025 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | 1.12% | 1,824,877 |
| Nov 27, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.56% | 857,787 |
| Nov 26, 2025 | 3.54 | 3.65 | 3.49 | 3.58 | 3.58 | 1.99% | 2,830,620 |
| Nov 25, 2025 | 3.30 | 3.52 | 3.24 | 3.51 | 3.51 | 6.36% | 3,558,568 |
| Nov 24, 2025 | 3.26 | 3.31 | 3.19 | 3.30 | 3.30 | 3.12% | 3,218,798 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.12 | 3.20 | 3.20 | -2.14% | 3,177,665 |
| Nov 20, 2025 | 3.49 | 3.56 | 3.26 | 3.27 | 3.27 | -4.39% | 3,231,378 |
| Nov 19, 2025 | 3.38 | 3.49 | 3.32 | 3.42 | 3.42 | 2.70% | 4,068,869 |
| Nov 18, 2025 | 3.31 | 3.37 | 3.27 | 3.33 | 3.33 | -1.48% | 2,724,301 |
| Nov 17, 2025 | 3.49 | 3.51 | 3.31 | 3.38 | 3.38 | -3.15% | 3,638,533 |
| Nov 14, 2025 | 3.39 | 3.55 | 3.33 | 3.49 | 3.49 | -0.57% | 3,185,939 |
| Nov 13, 2025 | 3.61 | 3.67 | 3.48 | 3.51 | 3.51 | -3.04% | 5,605,834 |
| Nov 12, 2025 | 3.66 | 3.71 | 3.57 | 3.62 | 3.62 | -0.28% | 2,213,812 |
| Nov 11, 2025 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | -1.89% | 2,746,227 |
| Nov 10, 2025 | 3.71 | 3.74 | 3.63 | 3.70 | 3.70 | 2.49% | 4,129,509 |
| Nov 7, 2025 | 3.50 | 3.64 | 3.41 | 3.61 | 3.61 | - | 5,152,162 |
| Nov 6, 2025 | 3.78 | 3.78 | 3.57 | 3.61 | 3.61 | -4.75% | 2,689,150 |
| Nov 5, 2025 | 3.87 | 3.89 | 3.74 | 3.79 | 3.79 | -1.56% | 4,091,930 |
| Nov 4, 2025 | 3.98 | 3.98 | 3.84 | 3.85 | 3.85 | -6.33% | 4,053,020 |
| Nov 3, 2025 | 4.46 | 4.48 | 4.07 | 4.11 | 4.11 | -8.05% | 4,682,334 |
| Oct 31, 2025 | 4.53 | 4.62 | 4.38 | 4.47 | 4.47 | -1.11% | 4,112,979 |
| Oct 30, 2025 | 4.40 | 4.54 | 4.31 | 4.52 | 4.52 | 1.80% | 3,105,626 |
| Oct 29, 2025 | 4.27 | 4.52 | 4.19 | 4.44 | 4.44 | 3.50% | 4,289,110 |
| Oct 28, 2025 | 4.17 | 4.40 | 4.08 | 4.29 | 4.29 | 10.00% | 6,719,873 |
| Oct 27, 2025 | 3.96 | 4.01 | 3.78 | 3.90 | 3.90 | -1.02% | 3,045,280 |
| Oct 24, 2025 | 3.86 | 3.99 | 3.81 | 3.94 | 3.94 | 3.14% | 3,376,039 |
| Oct 23, 2025 | 3.87 | 3.89 | 3.77 | 3.82 | 3.82 | -0.26% | 2,587,574 |
| Oct 22, 2025 | 3.68 | 3.85 | 3.67 | 3.83 | 3.83 | 0.26% | 3,939,483 |
| Oct 21, 2025 | 4.01 | 4.04 | 3.76 | 3.82 | 3.82 | -7.28% | 4,772,925 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.00 | 4.12 | 4.12 | 0.49% | 3,415,741 |
| Oct 17, 2025 | 4.12 | 4.32 | 4.02 | 4.10 | 4.10 | -5.09% | 4,752,334 |
| Oct 16, 2025 | 4.50 | 4.79 | 4.32 | 4.32 | 4.32 | -2.92% | 7,849,227 |
| Oct 15, 2025 | 4.59 | 4.71 | 4.30 | 4.45 | 4.45 | -0.89% | 5,680,758 |
| Oct 14, 2025 | 4.26 | 4.62 | 4.04 | 4.49 | 4.49 | 11.41% | 7,736,517 |
| Oct 10, 2025 | 4.00 | 4.31 | 3.92 | 4.03 | 4.03 | 1.51% | 9,230,259 |
| Oct 9, 2025 | 3.96 | 4.13 | 3.91 | 3.97 | 3.97 | -0.50% | 5,753,070 |
| Oct 8, 2025 | 4.01 | 4.16 | 3.91 | 3.99 | 3.99 | - | 5,581,231 |
| Oct 7, 2025 | 3.95 | 4.13 | 3.92 | 3.99 | 3.99 | 2.05% | 5,407,051 |
| Oct 6, 2025 | 3.95 | 4.12 | 3.90 | 3.91 | 3.91 | - | 4,300,660 |
| Oct 3, 2025 | 3.88 | 3.98 | 3.82 | 3.91 | 3.91 | 1.03% | 2,594,353 |
| Oct 2, 2025 | 3.90 | 3.98 | 3.78 | 3.87 | 3.87 | 0.26% | 3,200,464 |
| Oct 1, 2025 | 3.81 | 3.90 | 3.79 | 3.86 | 3.86 | 0.78% | 2,247,493 |
| Sep 30, 2025 | 3.85 | 3.91 | 3.79 | 3.83 | 3.83 | -1.29% | 2,646,956 |
| Sep 29, 2025 | 3.96 | 3.96 | 3.83 | 3.88 | 3.88 | 0.26% | 2,468,448 |
| Sep 26, 2025 | 3.96 | 4.08 | 3.84 | 3.87 | 3.87 | -2.27% | 4,277,379 |
| Sep 25, 2025 | 3.71 | 3.99 | 3.68 | 3.96 | 3.96 | 3.94% | 4,135,343 |
| Sep 24, 2025 | 3.91 | 4.08 | 3.80 | 3.81 | 3.81 | -2.56% | 4,112,638 |
| Sep 23, 2025 | 3.90 | 4.03 | 3.83 | 3.91 | 3.91 | 1.82% | 6,547,589 |
| Sep 22, 2025 | 3.73 | 3.85 | 3.62 | 3.84 | 3.84 | 3.50% | 3,284,586 |
| Sep 19, 2025 | 3.54 | 3.77 | 3.54 | 3.71 | 3.71 | 4.80% | 16,429,027 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.44 | 3.54 | 3.54 | 1.14% | 2,261,452 |
| Sep 17, 2025 | 3.43 | 3.54 | 3.41 | 3.50 | 3.50 | 1.16% | 3,128,179 |
| Sep 16, 2025 | 3.55 | 3.55 | 3.40 | 3.46 | 3.46 | -1.98% | 2,339,305 |
| Sep 15, 2025 | 3.27 | 3.58 | 3.25 | 3.53 | 3.53 | 6.97% | 4,926,830 |
| Sep 12, 2025 | 3.38 | 3.38 | 3.26 | 3.30 | 3.30 | -2.08% | 3,606,419 |
| Sep 11, 2025 | 3.38 | 3.45 | 3.34 | 3.37 | 3.37 | -0.88% | 3,274,558 |
| Sep 10, 2025 | 3.31 | 3.43 | 3.31 | 3.40 | 3.40 | 2.72% | 3,113,038 |
| Sep 9, 2025 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | 0.61% | 3,214,615 |
| Sep 8, 2025 | 3.26 | 3.31 | 3.22 | 3.29 | 3.29 | 1.86% | 2,278,389 |
| Sep 5, 2025 | 3.19 | 3.25 | 3.09 | 3.23 | 3.23 | 2.22% | 3,456,327 |
| Sep 4, 2025 | 3.22 | 3.27 | 3.13 | 3.16 | 3.16 | -2.17% | 2,253,328 |
| Sep 3, 2025 | 3.12 | 3.24 | 3.08 | 3.23 | 3.23 | 3.53% | 3,504,072 |
| Sep 2, 2025 | 3.10 | 3.14 | 3.04 | 3.12 | 3.12 | -1.27% | 2,617,389 |
| Aug 29, 2025 | 3.12 | 3.29 | 3.10 | 3.16 | 3.16 | 4.64% | 5,246,320 |
| Aug 28, 2025 | 2.97 | 3.06 | 2.96 | 3.02 | 3.02 | 1.68% | 3,147,936 |
| Aug 27, 2025 | 3.05 | 3.06 | 2.96 | 2.97 | 2.97 | -2.62% | 3,082,964 |
| Aug 26, 2025 | 2.90 | 3.10 | 2.88 | 3.05 | 3.05 | 5.90% | 5,781,261 |
| Aug 25, 2025 | 2.86 | 2.92 | 2.83 | 2.88 | 2.88 | - | 2,298,509 |
| Aug 22, 2025 | 2.79 | 2.92 | 2.74 | 2.88 | 2.88 | 6.27% | 5,168,582 |
| Aug 21, 2025 | 2.66 | 2.72 | 2.64 | 2.71 | 2.71 | 1.88% | 2,211,556 |
| Aug 20, 2025 | 2.65 | 2.71 | 2.58 | 2.66 | 2.66 | -1.48% | 3,779,921 |
| Aug 19, 2025 | 2.91 | 2.92 | 2.67 | 2.70 | 2.70 | -5.92% | 3,858,195 |
| Aug 18, 2025 | 2.80 | 2.87 | 2.79 | 2.87 | 2.87 | 2.14% | 3,127,939 |
| Aug 15, 2025 | 2.83 | 2.83 | 2.73 | 2.81 | 2.81 | -0.35% | 2,347,396 |
| Aug 14, 2025 | 2.77 | 2.86 | 2.75 | 2.82 | 2.82 | 1.44% | 2,622,214 |
| Aug 13, 2025 | 2.79 | 2.89 | 2.74 | 2.78 | 2.78 | -6.40% | 6,286,525 |
| Aug 12, 2025 | 2.94 | 2.99 | 2.91 | 2.97 | 2.97 | 1.37% | 1,409,388 |
| Aug 11, 2025 | 2.92 | 3.01 | 2.87 | 2.93 | 2.93 | - | 2,508,898 |
| Aug 8, 2025 | 3.11 | 3.25 | 2.92 | 2.93 | 2.93 | -4.87% | 5,684,574 |
| Aug 7, 2025 | 3.10 | 3.12 | 3.02 | 3.08 | 3.08 | -0.65% | 2,484,278 |
| Aug 6, 2025 | 3.10 | 3.20 | 3.07 | 3.10 | 3.10 | 0.98% | 3,298,143 |
| Aug 5, 2025 | 2.92 | 3.08 | 2.91 | 3.07 | 3.07 | 9.25% | 4,668,390 |
| Aug 1, 2025 | 2.74 | 2.82 | 2.66 | 2.81 | 2.81 | -1.40% | 2,591,760 |
| Jul 31, 2025 | 2.90 | 2.91 | 2.79 | 2.85 | 2.85 | -1.04% | 5,560,804 |
| Jul 30, 2025 | 2.91 | 2.99 | 2.84 | 2.88 | 2.88 | -1.71% | 2,601,777 |
| Jul 29, 2025 | 3.03 | 3.07 | 2.92 | 2.93 | 2.93 | -3.30% | 2,468,080 |
| Jul 28, 2025 | 3.01 | 3.05 | 2.95 | 3.03 | 3.03 | - | 3,093,486 |
| Jul 25, 2025 | 3.10 | 3.10 | 2.98 | 3.03 | 3.03 | -1.94% | 3,350,391 |
| Jul 24, 2025 | 2.97 | 3.10 | 2.96 | 3.09 | 3.09 | 4.39% | 4,311,192 |
| Jul 23, 2025 | 2.95 | 3.04 | 2.87 | 2.96 | 2.96 | 1.02% | 4,420,859 |
| Jul 22, 2025 | 2.86 | 2.95 | 2.84 | 2.93 | 2.93 | 1.03% | 2,972,495 |
| Jul 21, 2025 | 2.95 | 2.99 | 2.86 | 2.90 | 2.90 | -0.68% | 2,995,377 |
| Jul 18, 2025 | 2.91 | 2.96 | 2.84 | 2.92 | 2.92 | 1.04% | 3,554,244 |
| Jul 17, 2025 | 2.79 | 2.95 | 2.79 | 2.89 | 2.89 | 4.33% | 4,220,411 |
| Jul 16, 2025 | 2.60 | 2.79 | 2.58 | 2.77 | 2.77 | 8.63% | 4,850,707 |