Denison Mines Corp. - DML.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3.19	3.23	3.23	3.25	3.09	3.46M
September 04, 2025	3.22	3.16	3.16	3.27	3.13	2.25M
September 03, 2025	3.12	3.23	3.23	3.24	3.08	3.5M
September 02, 2025	3.1	3.12	3.12	3.14	3.04	2.62M
August 29, 2025	3.12	3.16	3.16	3.29	3.1	5.25M
August 28, 2025	2.97	3.02	3.02	3.06	2.96	3.15M
August 27, 2025	3.05	2.97	2.97	3.06	2.96	3.08M
August 26, 2025	2.9	3.05	3.05	3.1	2.88	5.78M
August 25, 2025	2.86	2.88	2.88	2.92	2.83	2.3M
August 22, 2025	2.79	2.88	2.88	2.92	2.74	5.17M
August 21, 2025	2.66	2.71	2.71	2.72	2.64	2.21M
August 20, 2025	2.65	2.66	2.66	2.71	2.58	3.78M
August 19, 2025	2.91	2.7	2.7	2.92	2.67	3.86M
August 18, 2025	2.8	2.87	2.87	2.87	2.79	3.13M
August 15, 2025	2.83	2.81	2.81	2.83	2.73	2.35M
August 14, 2025	2.77	2.82	2.82	2.86	2.75	2.62M
August 13, 2025	2.79	2.78	2.78	2.89	2.74	6.29M
August 12, 2025	2.94	2.97	2.97	2.99	2.91	1.41M
August 11, 2025	2.92	2.93	2.93	3.01	2.87	2.51M
August 08, 2025	3.11	2.93	2.93	3.25	2.92	5.68M
August 07, 2025	3.1	3.08	3.08	3.12	3.02	2.48M
August 06, 2025	3.1	3.1	3.1	3.2	3.07	3.3M
August 05, 2025	2.92	3.07	3.07	3.08	2.91	4.67M
August 01, 2025	2.74	2.81	2.81	2.82	2.66	2.59M
July 31, 2025	2.9	2.85	2.85	2.91	2.79	5.56M
July 30, 2025	2.91	2.88	2.88	2.99	2.84	2.6M
July 29, 2025	3.03	2.93	2.93	3.07	2.92	2.47M
July 28, 2025	3.01	3.03	3.03	3.05	2.95	3.09M
July 25, 2025	3.1	3.03	3.03	3.1	2.98	3.35M
July 24, 2025	2.97	3.09	3.09	3.1	2.96	4.31M
July 23, 2025	2.95	2.96	2.96	3.04	2.87	4.42M
July 22, 2025	2.86	2.93	2.93	2.95	2.84	2.97M
July 21, 2025	2.95	2.9	2.9	2.99	2.86	3M
July 18, 2025	2.91	2.92	2.92	2.96	2.84	3.55M
July 17, 2025	2.79	2.89	2.89	2.95	2.79	4.22M
July 16, 2025	2.6	2.77	2.77	2.79	2.58	4.85M
July 15, 2025	2.55	2.55	2.55	2.58	2.46	3.24M
July 14, 2025	2.44	2.53	2.53	2.54	2.41	3.38M
July 11, 2025	2.35	2.43	2.43	2.47	2.33	3.78M
July 10, 2025	2.34	2.39	2.39	2.41	2.33	3.37M
July 09, 2025	2.39	2.31	2.31	2.39	2.3	2.77M
July 08, 2025	2.48	2.36	2.36	2.49	2.32	4.26M
July 07, 2025	2.42	2.48	2.48	2.51	2.36	2.8M
July 04, 2025	2.45	2.44	2.44	2.47	2.42	631,137
July 03, 2025	2.5	2.45	2.45	2.5	2.4	1.9M
July 02, 2025	2.44	2.46	2.46	2.52	2.4	3.51M
June 30, 2025	2.46	2.49	2.49	2.52	2.41	3.15M
June 27, 2025	2.52	2.45	2.45	2.57	2.41	3.41M
June 26, 2025	2.4	2.51	2.51	2.52	2.4	3.16M
June 25, 2025	2.48	2.43	2.43	2.49	2.37	2.41M
June 24, 2025	2.4	2.46	2.46	2.5	2.39	2.4M
June 23, 2025	2.37	2.39	2.39	2.45	2.36	2.07M
June 20, 2025	2.5	2.37	2.37	2.51	2.36	3.35M
June 19, 2025	2.5	2.45	2.45	2.53	2.45	870,649
June 18, 2025	2.45	2.5	2.5	2.52	2.44	2.75M
June 17, 2025	2.54	2.48	2.48	2.54	2.42	2.63M
June 16, 2025	2.35	2.52	2.52	2.57	2.34	9.78M
June 13, 2025	2.17	2.23	2.23	2.27	2.15	2.9M
June 12, 2025	2.2	2.19	2.19	2.25	2.18	1.47M
June 11, 2025	2.18	2.23	2.23	2.27	2.16	3.33M

Denison Mines Corp. (DML.TO) TSX