Denison Mines Corp. (TSX:DML)
Canada
· Delayed Price · Currency is CAD 5.30
-0.33 (-5.86%)
At close: Mar 5, 2026
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.56 | 5.59 | 5.18 | 5.30 | 5.30 | -5.86% | 4,230,131 |
| Mar 4, 2026 | 5.55 | 5.65 | 5.37 | 5.63 | 5.63 | 3.11% | 3,757,102 |
| Mar 3, 2026 | 5.77 | 5.80 | 5.36 | 5.46 | 5.46 | -8.54% | 5,548,096 |
| Mar 2, 2026 | 5.59 | 5.98 | 5.59 | 5.97 | 5.97 | 5.11% | 4,422,614 |
| Feb 27, 2026 | 5.74 | 5.76 | 5.56 | 5.68 | 5.68 | -2.41% | 5,389,866 |
| Feb 26, 2026 | 5.78 | 5.84 | 5.61 | 5.82 | 5.82 | 0.69% | 2,719,707 |
| Feb 25, 2026 | 5.97 | 6.04 | 5.76 | 5.78 | 5.78 | -1.87% | 3,378,244 |
| Feb 24, 2026 | 5.72 | 5.91 | 5.55 | 5.89 | 5.89 | 2.61% | 3,651,733 |
| Feb 23, 2026 | 5.54 | 5.84 | 5.50 | 5.74 | 5.74 | 3.05% | 4,981,822 |
| Feb 20, 2026 | 5.65 | 5.78 | 5.41 | 5.57 | 5.57 | - | 3,518,398 |
| Feb 19, 2026 | 5.36 | 5.63 | 5.24 | 5.57 | 5.57 | 3.34% | 3,478,160 |
| Feb 18, 2026 | 5.26 | 5.47 | 5.25 | 5.39 | 5.39 | 3.85% | 2,193,589 |
| Feb 17, 2026 | 5.10 | 5.20 | 4.91 | 5.19 | 5.19 | 0.58% | 3,081,450 |
| Feb 13, 2026 | 5.18 | 5.36 | 5.08 | 5.16 | 5.16 | -0.96% | 3,716,190 |
| Feb 12, 2026 | 5.38 | 5.40 | 5.15 | 5.21 | 5.21 | -2.80% | 2,972,649 |
| Feb 11, 2026 | 5.37 | 5.47 | 5.16 | 5.36 | 5.36 | 1.90% | 3,071,565 |
| Feb 10, 2026 | 5.37 | 5.38 | 5.23 | 5.26 | 5.26 | -2.23% | 2,160,809 |
| Feb 9, 2026 | 5.05 | 5.40 | 4.99 | 5.38 | 5.38 | 6.53% | 3,285,060 |
| Feb 6, 2026 | 4.85 | 5.06 | 4.71 | 5.05 | 5.05 | 6.54% | 3,952,587 |
| Feb 5, 2026 | 4.85 | 5.04 | 4.70 | 4.74 | 4.74 | -5.77% | 4,914,308 |
| Feb 4, 2026 | 5.59 | 5.59 | 4.83 | 5.03 | 5.03 | -9.86% | 5,915,544 |
| Feb 3, 2026 | 5.36 | 5.64 | 5.36 | 5.58 | 5.58 | 7.93% | 4,152,887 |
| Feb 2, 2026 | 5.20 | 5.48 | 5.05 | 5.17 | 5.17 | -3.90% | 3,866,741 |
| Jan 30, 2026 | 5.53 | 5.73 | 5.35 | 5.38 | 5.38 | -5.94% | 6,592,474 |
| Jan 29, 2026 | 5.90 | 5.97 | 5.50 | 5.72 | 5.72 | -1.89% | 5,665,430 |
| Jan 28, 2026 | 5.41 | 5.86 | 5.36 | 5.83 | 5.83 | 8.97% | 5,986,029 |
| Jan 27, 2026 | 5.06 | 5.39 | 5.00 | 5.35 | 5.35 | 5.31% | 3,186,280 |
| Jan 26, 2026 | 5.43 | 5.53 | 5.04 | 5.08 | 5.08 | -4.87% | 5,227,470 |
| Jan 23, 2026 | 5.42 | 5.43 | 5.20 | 5.34 | 5.34 | -0.93% | 3,516,311 |
| Jan 22, 2026 | 5.23 | 5.40 | 5.23 | 5.39 | 5.39 | 3.65% | 3,734,901 |
| Jan 21, 2026 | 5.18 | 5.21 | 5.04 | 5.20 | 5.20 | 2.16% | 4,198,520 |
| Jan 20, 2026 | 5.07 | 5.20 | 4.99 | 5.09 | 5.09 | -2.49% | 5,254,149 |
| Jan 19, 2026 | 5.15 | 5.24 | 5.05 | 5.22 | 5.22 | 1.56% | 1,692,145 |
| Jan 16, 2026 | 4.99 | 5.28 | 4.95 | 5.14 | 5.14 | 4.68% | 6,169,112 |
| Jan 15, 2026 | 4.85 | 5.05 | 4.77 | 4.91 | 4.91 | 1.24% | 3,782,051 |
| Jan 14, 2026 | 4.65 | 4.93 | 4.59 | 4.85 | 4.85 | 4.08% | 5,311,982 |
| Jan 13, 2026 | 4.74 | 4.75 | 4.62 | 4.66 | 4.66 | -0.43% | 3,453,007 |
| Jan 12, 2026 | 4.63 | 4.72 | 4.57 | 4.68 | 4.68 | 1.74% | 2,871,914 |
| Jan 9, 2026 | 4.71 | 4.88 | 4.53 | 4.60 | 4.60 | -0.43% | 4,523,849 |
| Jan 8, 2026 | 4.60 | 4.63 | 4.53 | 4.62 | 4.62 | 0.22% | 3,426,569 |
| Jan 7, 2026 | 4.47 | 4.62 | 4.44 | 4.61 | 4.61 | 1.99% | 3,932,435 |
| Jan 6, 2026 | 4.46 | 4.58 | 4.42 | 4.52 | 4.52 | 2.03% | 5,262,521 |
| Jan 5, 2026 | 4.31 | 4.44 | 4.18 | 4.43 | 4.43 | 7.00% | 4,775,728 |
| Jan 2, 2026 | 3.77 | 4.21 | 3.77 | 4.14 | 4.14 | 13.74% | 6,413,972 |
| Dec 31, 2025 | 3.61 | 3.68 | 3.60 | 3.64 | 3.64 | 0.55% | 1,425,025 |
| Dec 30, 2025 | 3.71 | 3.75 | 3.58 | 3.62 | 3.62 | -2.16% | 3,283,988 |
| Dec 29, 2025 | 3.65 | 3.84 | 3.61 | 3.70 | 3.70 | -2.12% | 2,474,232 |
| Dec 24, 2025 | 3.84 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 982,442 |
| Dec 23, 2025 | 3.80 | 3.97 | 3.80 | 3.82 | 3.82 | 0.53% | 2,459,234 |
| Dec 22, 2025 | 3.86 | 3.95 | 3.78 | 3.80 | 3.80 | - | 3,279,847 |
| Dec 19, 2025 | 3.55 | 3.85 | 3.55 | 3.80 | 3.80 | 7.34% | 16,214,647 |
| Dec 18, 2025 | 3.47 | 3.56 | 3.47 | 3.54 | 3.54 | 3.51% | 1,886,172 |
| Dec 17, 2025 | 3.58 | 3.64 | 3.42 | 3.42 | 3.42 | -4.47% | 2,279,241 |
| Dec 16, 2025 | 3.45 | 3.60 | 3.45 | 3.58 | 3.58 | 1.99% | 2,658,711 |
| Dec 15, 2025 | 3.68 | 3.73 | 3.50 | 3.51 | 3.51 | -2.50% | 4,899,623 |
| Dec 12, 2025 | 3.80 | 3.83 | 3.52 | 3.60 | 3.60 | -5.26% | 3,551,005 |
| Dec 11, 2025 | 3.70 | 3.88 | 3.65 | 3.80 | 3.80 | 2.43% | 2,646,410 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.60 | 3.71 | 3.71 | -2.88% | 3,476,129 |
| Dec 9, 2025 | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | 0.79% | 3,420,006 |
| Dec 8, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | -0.26% | 1,328,554 |
| Dec 5, 2025 | 3.97 | 3.97 | 3.76 | 3.80 | 3.80 | -4.28% | 2,810,700 |
| 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 |