DML Stock Detail
Back to Main Page
DML Historical Data
| Date |
Company |
Price |
% Net Change |
Volume |
Average Volume |
| 2025-06-07 |
Denison Mines Corp. |
2.28 |
2.703 |
1898887.0 |
3571537 |
| 2025-06-08 |
Denison Mines Corp. |
2.28 |
2.703 |
1898887.0 |
3571537 |
| 2025-06-09 |
Denison Mines Corp. |
2.37 |
3.947 |
4434499.0 |
3571537 |
| 2025-06-10 |
Denison Mines Corp. |
2.16 |
-8.861 |
4637577.0 |
3571537 |
| 2025-06-11 |
Denison Mines Corp. |
2.23 |
3.241 |
3329679.0 |
3571537 |
| 2025-06-12 |
Denison Mines Corp. |
2.19 |
-1.794 |
1467976.0 |
3571537 |
| 2025-06-13 |
Denison Mines Corp. |
2.23 |
1.826 |
2904615.0 |
3571537 |
| 2025-06-14 |
Denison Mines Corp. |
2.23 |
1.826 |
2904615.0 |
3571537 |
| 2025-06-15 |
Denison Mines Corp. |
2.23 |
1.826 |
2904615.0 |
3571537 |
| 2025-06-16 |
Denison Mines Corp. |
2.48 |
11.211 |
7585242.0 |
3571537 |
| 2025-06-17 |
Denison Mines Corp. |
2.44 |
-3.175 |
1733954.0 |
3571537 |
| 2025-06-18 |
Denison Mines Corp. |
2.49 |
0.403 |
1552180.0 |
3571537 |
| 2025-06-19 |
Denison Mines Corp. |
2.4 |
-2.041 |
1132558.0 |
3571537 |
| 2025-06-20 |
Denison Mines Corp. |
2.37 |
-3.265 |
3354384.0 |
3571537 |
| 2025-06-21 |
Denison Mines Corp. |
2.37 |
-3.265 |
3354384.0 |
3571537 |
| 2025-06-22 |
Denison Mines Corp. |
2.37 |
-3.265 |
3354384.0 |
3571537 |
| 2025-06-23 |
Denison Mines Corp. |
2.395 |
1.055 |
1326874.0 |
3571537 |
| 2025-06-24 |
Denison Mines Corp. |
2.46 |
2.929 |
2402206.0 |
3571537 |
| 2025-06-25 |
Denison Mines Corp. |
2.415 |
-1.829 |
2027719.0 |
3571537 |
| 2025-06-26 |
Denison Mines Corp. |
2.5 |
2.881 |
2424801.0 |
3571537 |
| 2025-06-27 |
Denison Mines Corp. |
2.43 |
-3.187 |
2144890.0 |
3571537 |
| 2025-06-28 |
Denison Mines Corp. |
2.45 |
-2.39 |
3409145.0 |
3571537 |
| 2025-06-29 |
Denison Mines Corp. |
2.45 |
-2.39 |
3409145.0 |
3571537 |
| 2025-06-30 |
Denison Mines Corp. |
2.49 |
1.633 |
3149165.0 |
3571537 |
| 2025-07-01 |
Denison Mines Corp. |
2.49 |
1.633 |
3149165.0 |
3571537 |
| 2025-07-02 |
Denison Mines Corp. |
2.505 |
0.602 |
2059720.0 |
3571537 |
| 2025-07-03 |
Denison Mines Corp. |
2.45 |
-0.407 |
1903010.0 |
3571537 |
| 2025-07-04 |
Denison Mines Corp. |
2.44 |
-0.408 |
631137.0 |
3571537 |
| 2025-07-05 |
Denison Mines Corp. |
2.44 |
-0.408 |
631137.0 |
3571537 |
| 2025-07-06 |
Denison Mines Corp. |
2.44 |
-0.408 |
631137.0 |
3571537 |
| 2025-07-07 |
Denison Mines Corp. |
2.5 |
2.459 |
1716977.0 |
3571537 |
| 2025-07-08 |
Denison Mines Corp. |
2.35 |
-5.242 |
2227474.0 |
3571537 |
| 2025-07-09 |
Denison Mines Corp. |
2.345 |
-0.636 |
822642.0 |
3571537 |
| 2025-07-10 |
Denison Mines Corp. |
2.375 |
2.814 |
2060709.0 |
3571537 |
| 2025-07-11 |
Denison Mines Corp. |
2.42 |
1.255 |
1972618.0 |
3571537 |
| 2025-07-12 |
Denison Mines Corp. |
2.43 |
1.674 |
3777921.0 |
3571537 |
| 2025-07-13 |
Denison Mines Corp. |
2.43 |
1.674 |
3777921.0 |
3571537 |
| 2025-07-14 |
Denison Mines Corp. |
2.45 |
0.823 |
1093479.0 |
3571537 |
| 2025-07-15 |
Denison Mines Corp. |
2.55 |
0.791 |
3239694.0 |
3571537 |
| 2025-07-16 |
Denison Mines Corp. |
2.77 |
8.627 |
4850707.0 |
3571537 |
| 2025-07-17 |
Denison Mines Corp. |
2.91 |
5.054 |
3346071.0 |
3571537 |
| 2025-07-18 |
Denison Mines Corp. |
2.84 |
-1.73 |
2188047.0 |
3571537 |
| 2025-07-19 |
Denison Mines Corp. |
2.92 |
1.038 |
3554244.0 |
3571537 |
| 2025-07-20 |
Denison Mines Corp. |
2.92 |
1.038 |
3554244.0 |
3571537 |
| 2025-07-21 |
Denison Mines Corp. |
2.9 |
-0.685 |
2995377.0 |
3571537 |
| 2025-07-22 |
Denison Mines Corp. |
2.93 |
1.034 |
2972495.0 |
3571537 |
| 2025-07-23 |
Denison Mines Corp. |
2.96 |
1.024 |
3494239.0 |
3571537 |
| 2025-07-24 |
Denison Mines Corp. |
3.09 |
4.392 |
4311192.0 |
3571537 |
| 2025-07-25 |
Denison Mines Corp. |
3.04 |
-1.618 |
2686984.0 |
3571537 |
| 2025-07-26 |
Denison Mines Corp. |
3.03 |
-1.942 |
3350391.0 |
3571537 |
| 2025-07-27 |
Denison Mines Corp. |
3.03 |
-1.942 |
3350391.0 |
3571537 |
| 2025-07-29 |
Denison Mines Corp. |
2.93 |
-3.3 |
2468080.0 |
3571537 |
| 2025-07-30 |
Denison Mines Corp. |
2.88 |
-1.706 |
2602077.0 |
3571537 |
| 2025-07-31 |
Denison Mines Corp. |
2.85 |
-1.042 |
5560804.0 |
3571537 |
| 2025-08-01 |
Denison Mines Corp. |
2.81 |
-1.404 |
2591760.0 |
3571537 |
| 2025-08-02 |
Denison Mines Corp. |
2.81 |
-1.404 |
2591760.0 |
3571537 |
| 2025-08-03 |
Denison Mines Corp. |
2.81 |
-1.404 |
2591760.0 |
3571537 |
| 2025-08-04 |
Denison Mines Corp. |
2.81 |
-1.404 |
2591760.0 |
3571537 |
| 2025-08-05 |
Denison Mines Corp. |
3.07 |
9.253 |
4668390.0 |
3571537 |
| 2025-08-06 |
Denison Mines Corp. |
3.1 |
0.977 |
3298143.0 |
3571537 |
| 2025-08-07 |
Denison Mines Corp. |
3.08 |
-0.645 |
2484278.0 |
3571537 |
| 2025-08-08 |
Denison Mines Corp. |
2.94 |
-4.545 |
4157603.0 |
3571537 |
| 2025-08-09 |
Denison Mines Corp. |
2.93 |
-4.87 |
5684574.0 |
3571537 |
| 2025-08-10 |
Denison Mines Corp. |
2.93 |
-4.87 |
5684574.0 |
3571537 |
| 2025-08-12 |
Denison Mines Corp. |
2.97 |
1.365 |
1076327.0 |
3571537 |
| 2025-08-13 |
Denison Mines Corp. |
2.78 |
-6.397 |
6286525.0 |
3571537 |
| 2025-08-14 |
Denison Mines Corp. |
2.82 |
1.439 |
2622214.0 |
3571537 |
| 2025-08-15 |
Denison Mines Corp. |
2.81 |
-0.355 |
2347396.0 |
3571537 |
| 2025-08-16 |
Denison Mines Corp. |
2.81 |
-0.355 |
2347396.0 |
3571537 |
| 2025-08-17 |
Denison Mines Corp. |
2.81 |
-0.355 |
2347396.0 |
3571537 |
| 2025-08-18 |
Denison Mines Corp. |
2.87 |
2.135 |
3127939.0 |
3571537 |
| 2025-08-19 |
Denison Mines Corp. |
2.69 |
-6.272 |
3585489.0 |
3571537 |
| 2025-08-20 |
Denison Mines Corp. |
2.66 |
-1.481 |
3779921.0 |
3571537 |
| 2025-08-21 |
Denison Mines Corp. |
2.71 |
1.88 |
2211556.0 |
3571537 |
| 2025-08-22 |
Denison Mines Corp. |
2.885 |
6.458 |
4543686.0 |
3571537 |
| 2025-08-23 |
Denison Mines Corp. |
2.88 |
6.273 |
5168582.0 |
3571537 |
| 2025-08-24 |
Denison Mines Corp. |
2.88 |
6.273 |
5168582.0 |
3571537 |
| 2025-08-26 |
Denison Mines Corp. |
3.05 |
5.903 |
5781261.0 |
3571537 |
| 2025-08-27 |
Denison Mines Corp. |
2.97 |
-2.623 |
3082964.0 |
3571537 |
| 2025-08-28 |
Denison Mines Corp. |
3.02 |
1.684 |
3147936.0 |
3571537 |
| 2025-08-29 |
Denison Mines Corp. |
3.16 |
4.636 |
5246320.0 |
3571537 |
| 2025-08-30 |
Denison Mines Corp. |
3.16 |
4.636 |
5246320.0 |
3571537 |
| 2025-08-31 |
Denison Mines Corp. |
3.16 |
4.636 |
5246320.0 |
3571537 |
| 2025-09-01 |
Denison Mines Corp. |
3.16 |
4.636 |
5246320.0 |
3571537 |
| 2025-09-02 |
Denison Mines Corp. |
3.12 |
-1.266 |
2617289.0 |
3571537 |
| 2025-09-03 |
Denison Mines Corp. |
3.23 |
3.526 |
3504072.0 |
3571537 |
| 2025-09-04 |
Denison Mines Corp. |
3.16 |
-2.167 |
2253328.0 |
3571537 |
| 2025-09-05 |
Denison Mines Corp. |
3.23 |
2.215 |
3456327.0 |
3571537 |
| 2025-09-06 |
Denison Mines Corp. |
3.23 |
2.215 |
3456327.0 |
3571537 |
| 2025-09-07 |
Denison Mines Corp. |
3.23 |
2.215 |
3456327.0 |
3571537 |
| 2025-09-08 |
Denison Mines Corp. |
3.29 |
1.858 |
2278389.0 |
3571537 |
| 2025-09-09 |
Denison Mines Corp. |
3.31 |
0.608 |
3214615.0 |
3571537 |
| 2025-09-10 |
Denison Mines Corp. |
3.35 |
1.208 |
2619974.0 |
3571537 |
| 2025-09-11 |
Denison Mines Corp. |
3.36 |
-1.176 |
2899665.0 |
3571537 |
| 2025-09-12 |
Denison Mines Corp. |
3.31 |
-1.78 |
2974184.0 |
3571537 |
| 2025-09-13 |
Denison Mines Corp. |
3.3 |
-2.077 |
3606419.0 |
3571537 |
| 2025-09-14 |
Denison Mines Corp. |
3.3 |
-2.077 |
3606419.0 |
3571537 |
| 2025-09-15 |
Denison Mines Corp. |
3.53 |
6.97 |
4926830.0 |
3571537 |
| 2025-09-16 |
Denison Mines Corp. |
3.46 |
-1.983 |
2339305.0 |
3571537 |
| 2025-09-17 |
Denison Mines Corp. |
3.5 |
1.156 |
3128179.0 |
3571537 |
| 2025-09-18 |
Denison Mines Corp. |
3.54 |
1.143 |
2261452.0 |
3571537 |
| 2025-09-19 |
Denison Mines Corp. |
3.71 |
4.802 |
16429027.0 |
3571537 |
| 2025-09-20 |
Denison Mines Corp. |
3.71 |
4.802 |
16429027.0 |
3571537 |
| 2025-09-21 |
Denison Mines Corp. |
3.71 |
4.802 |
16429027.0 |
3571537 |
| 2025-09-22 |
Denison Mines Corp. |
3.84 |
3.504 |
3284586.0 |
3571537 |
| 2025-09-23 |
Denison Mines Corp. |
3.91 |
1.823 |
6547589.0 |
3571537 |
| 2025-09-24 |
Denison Mines Corp. |
3.81 |
-2.558 |
4112638.0 |
3571537 |
| 2025-09-25 |
Denison Mines Corp. |
3.96 |
3.937 |
4135343.0 |
3571537 |
| 2025-09-26 |
Denison Mines Corp. |
3.87 |
-2.273 |
4277379.0 |
3571537 |
| 2025-09-27 |
Denison Mines Corp. |
3.87 |
-2.273 |
4277379.0 |
3571537 |
| 2025-09-28 |
Denison Mines Corp. |
3.87 |
-2.273 |
4277379.0 |
3571537 |
| 2025-09-29 |
Denison Mines Corp. |
3.88 |
0.258 |
2468448.0 |
3571537 |
| 2025-09-30 |
Denison Mines Corp. |
3.83 |
-1.289 |
2646956.0 |
3571537 |
| 2025-10-01 |
Denison Mines Corp. |
3.86 |
0.783 |
2247493.0 |
3571537 |
| 2025-10-02 |
Denison Mines Corp. |
3.87 |
0.259 |
3200464.0 |
3571537 |
| 2025-10-03 |
Denison Mines Corp. |
3.91 |
1.034 |
2594353.0 |
3571537 |
| 2025-10-04 |
Denison Mines Corp. |
3.91 |
1.034 |
2594353.0 |
3571537 |
| 2025-10-05 |
Denison Mines Corp. |
3.91 |
1.034 |
2594353.0 |
3571537 |
| 2025-10-07 |
Denison Mines Corp. |
3.975 |
1.662 |
4656428.0 |
3571537 |
| 2025-10-08 |
Denison Mines Corp. |
4.065 |
1.88 |
2672957.0 |
3571537 |
| 2025-10-09 |
Denison Mines Corp. |
4.27 |
7.557 |
6237123.0 |
3571537 |
| 2025-10-10 |
Denison Mines Corp. |
4.1 |
3.275 |
7778788.0 |
3571537 |
| 2025-10-11 |
Denison Mines Corp. |
4.03 |
1.511 |
9230259.0 |
3571537 |
| 2025-10-12 |
Denison Mines Corp. |
4.03 |
1.511 |
9230259.0 |
3571537 |
| 2025-10-13 |
Denison Mines Corp. |
4.03 |
1.511 |
9230259.0 |
3571537 |
| 2025-10-14 |
Denison Mines Corp. |
4.49 |
11.414 |
7736517.0 |
3571537 |
| 2025-10-14 |
Denison Mines Corp. |
4.49 |
11.414 |
7736517.0 |
3571537 |
| 2025-10-14 |
Denison Mines Corp. |
4.49 |
11.414 |
7736517.0 |
3571537 |
| 2025-10-15 |
Denison Mines Corp. |
4.32 |
-2.921 |
7849227.0 |
3571537 |
| 2025-10-16 |
Denison Mines Corp. |
4.32 |
-2.921 |
7849227.0 |
3571537 |
| 2025-10-17 |
Denison Mines Corp. |
4.1 |
-5.093 |
4752334.0 |
3571537 |
| 2025-10-18 |
Denison Mines Corp. |
4.1 |
-5.093 |
4752334.0 |
3571537 |
| 2025-10-19 |
Denison Mines Corp. |
4.1 |
-5.093 |
4752334.0 |
3571537 |
| 2025-10-20 |
Denison Mines Corp. |
4.12 |
0.488 |
3415741.0 |
3571537 |
| 2025-10-21 |
Denison Mines Corp. |
3.82 |
-7.282 |
4772925.0 |
3571537 |