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 $5,919.35 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,005.46, while $1000 invested 1 year ago would be worth $938.62. This corresponds to total returns of 491.94%, 100.55%, -6.14%, respectively, with annualized returns of 19.45%, 14.93%, -6.14%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.7 | 3.67 | 3.67 | 3.74 | 3.65 | 1.86M |
| October 01, 2026 | 3.69 | 3.62 | 3.62 | 3.71 | 3.59 | 1.87M |
| September 30, 2026 | 3.71 | 3.69 | 3.69 | 3.81 | 3.64 | 3.05M |
| September 29, 2026 | 3.73 | 3.69 | 3.69 | 3.73 | 3.62 | 1.78M |
| September 28, 2026 | 3.7 | 3.66 | 3.66 | 3.7 | 3.61 | 2.66M |
| September 25, 2026 | 3.75 | 3.75 | 3.75 | 3.76 | 3.67 | 2.87M |
| September 24, 2026 | 3.99 | 3.73 | 3.73 | 3.99 | 3.71 | 5.7M |
| September 23, 2026 | 4.09 | 4 | 4 | 4.09 | 3.99 | 3.38M |
| September 22, 2026 | 4.07 | 4.14 | 4.14 | 4.17 | 3.98 | 2.86M |
| September 21, 2026 | 4.05 | 4.07 | 4.07 | 4.13 | 3.97 | 2.79M |
| September 18, 2026 | 4.09 | 3.98 | 3.98 | 4.15 | 3.91 | 6.72M |
| September 17, 2026 | 4.04 | 4.05 | 4.05 | 4.06 | 3.97 | 2.76M |
| September 16, 2026 | 4.06 | 3.93 | 3.93 | 4.07 | 3.88 | 3.42M |
| September 15, 2026 | 4.03 | 3.98 | 3.98 | 4.08 | 3.89 | 2.87M |
| September 11, 2026 | 4.53 | 4.19 | 4.19 | 4.53 | 4.17 | 4.08M |
| September 10, 2026 | 4.5 | 4.47 | 4.47 | 4.56 | 4.45 | 1.85M |
| September 09, 2026 | 4.59 | 4.63 | 4.63 | 4.74 | 4.59 | 2.02M |
| September 08, 2026 | 4.75 | 4.62 | 4.62 | 4.8 | 4.6 | 3.07M |
| September 04, 2026 | 4.67 | 4.72 | 4.72 | 4.78 | 4.67 | 2.15M |
| September 03, 2026 | 4.58 | 4.69 | 4.69 | 4.7 | 4.57 | 2.89M |
| September 02, 2026 | 4.47 | 4.45 | 4.45 | 4.61 | 4.42 | 2.56M |
| September 01, 2026 | 4.6 | 4.48 | 4.48 | 4.63 | 4.47 | 1.87M |
| August 31, 2026 | 4.7 | 4.71 | 4.71 | 4.74 | 4.64 | 2.12M |
| August 28, 2026 | 5.07 | 4.71 | 4.71 | 5.12 | 4.68 | 4.52M |
| August 27, 2026 | 5.08 | 5.07 | 5.07 | 5.13 | 5.01 | 1.68M |
| August 26, 2026 | 5.15 | 5.04 | 5.04 | 5.32 | 5.01 | 2.68M |
| August 25, 2026 | 4.92 | 5.13 | 5.13 | 5.29 | 4.91 | 4.87M |
| August 24, 2026 | 4.79 | 4.89 | 4.89 | 4.98 | 4.74 | 4.21M |
| August 21, 2026 | 4.41 | 4.81 | 4.81 | 4.86 | 4.41 | 6.37M |
| August 20, 2026 | 4.43 | 4.34 | 4.34 | 4.44 | 4.26 | 2.81M |
| August 19, 2026 | 4.44 | 4.45 | 4.45 | 4.5 | 4.37 | 2.04M |
| August 18, 2026 | 4.34 | 4.38 | 4.38 | 4.4 | 4.22 | 2.94M |
| August 17, 2026 | 4.51 | 4.41 | 4.41 | 4.55 | 4.29 | 3.23M |
| August 14, 2026 | 4.53 | 4.47 | 4.47 | 4.63 | 4.43 | 2.09M |
| August 13, 2026 | 4.53 | 4.54 | 4.54 | 4.66 | 4.53 | 1.67M |
| August 12, 2026 | 4.66 | 4.59 | 4.59 | 4.73 | 4.58 | 2.34M |
| August 11, 2026 | 4.53 | 4.59 | 4.59 | 4.65 | 4.53 | 2.89M |
| August 10, 2026 | 4.52 | 4.51 | 4.51 | 4.59 | 4.45 | 2.57M |
| August 07, 2026 | 4.46 | 4.49 | 4.49 | 4.64 | 4.45 | 2.64M |
| August 06, 2026 | 4.35 | 4.37 | 4.37 | 4.5 | 4.29 | 2.72M |
| August 05, 2026 | 4.25 | 4.33 | 4.33 | 4.37 | 4.22 | 2.96M |
| August 04, 2026 | 4.1 | 4.2 | 4.2 | 4.26 | 4.1 | 3.3M |
| July 31, 2026 | 4.12 | 3.95 | 3.95 | 4.16 | 3.87 | 8.36M |
| July 30, 2026 | 3.9 | 4.08 | 4.08 | 4.1 | 3.84 | 4.13M |
| July 29, 2026 | 3.87 | 3.79 | 3.79 | 3.88 | 3.68 | 3.59M |
| July 28, 2026 | 4.07 | 3.9 | 3.9 | 4.08 | 3.82 | 3.9M |
| July 27, 2026 | 4.19 | 4.11 | 4.11 | 4.33 | 4.05 | 5.38M |
| July 23, 2026 | 4.23 | 4.34 | 4.34 | 4.38 | 4.23 | 1.89M |
| July 22, 2026 | 4.25 | 4.3 | 4.3 | 4.38 | 4.24 | 2.87M |
| July 21, 2026 | 4.06 | 4.23 | 4.23 | 4.25 | 4.05 | 2.98M |
| July 20, 2026 | 4.02 | 3.99 | 3.99 | 4.02 | 3.95 | 1.79M |
| July 17, 2026 | 3.97 | 3.97 | 3.97 | 4.04 | 3.87 | 2.45M |
| July 16, 2026 | 4.28 | 4.01 | 4.01 | 4.28 | 3.98 | 3M |
| July 15, 2026 | 4.48 | 4.35 | 4.35 | 4.55 | 4.23 | 2.9M |
| July 14, 2026 | 4.4 | 4.46 | 4.46 | 4.52 | 4.38 | 2.65M |
| July 13, 2026 | 4.53 | 4.3 | 4.3 | 4.53 | 4.25 | 5.16M |
| July 10, 2026 | 4.52 | 4.58 | 4.58 | 4.61 | 4.52 | 1.82M |
| July 09, 2026 | 4.44 | 4.49 | 4.49 | 4.53 | 4.42 | 1.76M |
| July 08, 2026 | 4.38 | 4.4 | 4.4 | 4.51 | 4.23 | 2.44M |
| July 07, 2026 | 4.59 | 4.47 | 4.47 | 4.59 | 4.39 | 2.21M |
AD
