Denison Mines Corp. (DML.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DML.TO Historical Return
If you invested $1000 in Denison Mines Corp. (DML.TO) 10 years ago, it would be worth $6,200 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,852.76, while $1000 invested 1 year ago would be worth $1,945.61. This corresponds to total returns of 520%, 185.28%, 94.56%, respectively, with annualized returns of 20%, 23.31%, 94.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DML.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.7 | 4.65 | 4.65 | 4.75 | 4.61 | 2.15M |
| June 19, 2026 | 4.65 | 4.74 | 4.74 | 4.76 | 4.64 | 1.5M |
| June 18, 2026 | 4.77 | 4.72 | 4.72 | 4.85 | 4.63 | 2.2M |
| June 17, 2026 | 4.7 | 4.69 | 4.69 | 4.83 | 4.67 | 3.15M |
| June 16, 2026 | 4.67 | 4.68 | 4.68 | 4.85 | 4.65 | 2.93M |
| June 15, 2026 | 4.44 | 4.64 | 4.64 | 4.73 | 4.44 | 4.19M |
| June 12, 2026 | 4.23 | 4.28 | 4.28 | 4.38 | 4.21 | 7.34M |
| June 11, 2026 | 4.03 | 4.2 | 4.2 | 4.23 | 4.01 | 4.6M |
| June 10, 2026 | 4.05 | 3.94 | 3.94 | 4.08 | 3.91 | 3.62M |
| June 09, 2026 | 4.34 | 4.1 | 4.1 | 4.37 | 3.94 | 2.92M |
| June 08, 2026 | 4.33 | 4.29 | 4.29 | 4.39 | 4.25 | 2.68M |
| June 05, 2026 | 4.64 | 4.23 | 4.23 | 4.64 | 4.21 | 5.62M |
| June 04, 2026 | 4.71 | 4.73 | 4.73 | 4.77 | 4.64 | 2.27M |
| June 03, 2026 | 5.03 | 4.74 | 4.74 | 5.03 | 4.67 | 5.28M |
| June 02, 2026 | 4.76 | 5.05 | 5.05 | 5.09 | 4.72 | 5.33M |
| June 01, 2026 | 4.74 | 4.73 | 4.73 | 4.8 | 4.62 | 4.6M |
| May 29, 2026 | 4.72 | 4.81 | 4.81 | 4.81 | 4.59 | 5.97M |
| May 28, 2026 | 4.67 | 4.72 | 4.72 | 4.76 | 4.58 | 2.44M |
| May 27, 2026 | 4.63 | 4.68 | 4.68 | 4.76 | 4.54 | 2.69M |
| May 26, 2026 | 4.58 | 4.63 | 4.63 | 4.66 | 4.51 | 2.82M |
| May 25, 2026 | 4.54 | 4.55 | 4.55 | 4.57 | 4.53 | 945,992 |
| May 22, 2026 | 4.44 | 4.46 | 4.46 | 4.55 | 4.41 | 0 |
| May 21, 2026 | 4.35 | 4.4 | 4.4 | 4.5 | 4.31 | 2.28M |
| May 20, 2026 | 4.4 | 4.34 | 4.34 | 4.43 | 4.29 | 3.83M |
| May 19, 2026 | 4.5 | 4.34 | 4.34 | 4.5 | 4.25 | 4.74M |
| May 15, 2026 | 4.65 | 4.52 | 4.52 | 4.65 | 4.46 | 4.35M |
| May 14, 2026 | 4.95 | 4.78 | 4.78 | 4.95 | 4.66 | 5.19M |
| May 13, 2026 | 5.09 | 4.93 | 4.93 | 5.09 | 4.83 | 4.05M |
| May 12, 2026 | 5.2 | 5.08 | 5.08 | 5.2 | 4.89 | 10.31M |
| May 11, 2026 | 5.12 | 5.25 | 5.25 | 5.35 | 5.07 | 3.92M |
| May 08, 2026 | 5.11 | 5.12 | 5.12 | 5.18 | 5.05 | 3.16M |
| May 07, 2026 | 5.29 | 5.08 | 5.08 | 5.41 | 5.03 | 4.4M |
| May 06, 2026 | 4.93 | 5.28 | 5.28 | 5.29 | 4.89 | 5.56M |
| May 05, 2026 | 5.15 | 4.9 | 4.9 | 5.23 | 4.85 | 3.87M |
| May 04, 2026 | 5.12 | 5.11 | 5.11 | 5.2 | 5.03 | 2.42M |
| May 01, 2026 | 5.18 | 5.1 | 5.1 | 5.18 | 4.98 | 2.95M |
| April 30, 2026 | 4.98 | 5.2 | 5.2 | 5.23 | 4.98 | 3.37M |
| April 29, 2026 | 5.12 | 4.94 | 4.94 | 5.19 | 4.92 | 2.28M |
| April 28, 2026 | 5.26 | 5.13 | 5.13 | 5.27 | 5.02 | 2.89M |
| April 27, 2026 | 5.23 | 5.28 | 5.28 | 5.31 | 5.15 | 3.17M |
| April 24, 2026 | 5.45 | 5.2 | 5.2 | 5.45 | 5.17 | 2.93M |
| April 23, 2026 | 5.48 | 5.36 | 5.36 | 5.7 | 5.21 | 4.04M |
| April 22, 2026 | 5.3 | 5.58 | 5.58 | 5.59 | 5.27 | 4.18M |
| April 21, 2026 | 5.39 | 5.21 | 5.21 | 5.39 | 5.15 | 3.32M |
| April 20, 2026 | 5.27 | 5.41 | 5.41 | 5.44 | 5.17 | 2.8M |
| April 17, 2026 | 5.44 | 5.3 | 5.3 | 5.54 | 5.29 | 3.71M |
| April 16, 2026 | 5.41 | 5.39 | 5.39 | 5.51 | 5.37 | 3.5M |
| April 15, 2026 | 5.23 | 5.34 | 5.34 | 5.51 | 5.18 | 3.59M |
| April 14, 2026 | 5.2 | 5.19 | 5.19 | 5.27 | 5.11 | 2.21M |
| April 13, 2026 | 4.9 | 5.15 | 5.15 | 5.16 | 4.81 | 2.85M |
| April 10, 2026 | 4.94 | 4.93 | 4.93 | 5.07 | 4.91 | 2.52M |
| April 09, 2026 | 4.89 | 4.88 | 4.88 | 4.99 | 4.77 | 2.51M |
| April 08, 2026 | 5.15 | 4.88 | 4.88 | 5.21 | 4.71 | 4.83M |
| April 07, 2026 | 5.01 | 4.86 | 4.86 | 5.03 | 4.8 | 2.72M |
| April 06, 2026 | 5.11 | 5.03 | 5.03 | 5.16 | 4.92 | 2.36M |
| April 02, 2026 | 4.88 | 5.08 | 5.08 | 5.18 | 4.87 | 2.68M |
| April 01, 2026 | 5.01 | 5.07 | 5.07 | 5.33 | 5 | 3.34M |
| March 31, 2026 | 4.67 | 4.93 | 4.93 | 4.98 | 4.65 | 3.56M |
| March 30, 2026 | 4.82 | 4.59 | 4.59 | 4.85 | 4.54 | 2.44M |
| March 27, 2026 | 4.62 | 4.75 | 4.75 | 4.84 | 4.58 | 2.47M |
AD
