Historical Quotes
DML Denison Mines Corp. (TOR)
-
- Last: 4.14
- Change: +0.50 (+13.74%)
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 01/02/2026 | 4.21 | 3.77 | 4.14 | 6,413,972 |
13.74 
|
| 12/31/2025 | 3.68 | 3.60 | 3.64 | 1,425,025 |
0.55
|
| 12/30/2025 | 3.75 | 3.58 | 3.62 | 3,283,988 |
2.16 
|
| 12/29/2025 | 3.84 | 3.61 | 3.70 | 2,474,232 |
2.12
|
| 12/24/2025 | 3.84 | 3.75 | 3.78 | 982,442 |
1.05
|
| 12/23/2025 | 3.97 | 3.80 | 3.82 | 2,459,234 |
0.53
|
| 12/22/2025 | 3.95 | 3.78 | 3.80 | 3,279,847 | 0.00 |
| 12/19/2025 | 3.85 | 3.55 | 3.80 | 16,214,647 |
7.34
|
| 12/18/2025 | 3.56 | 3.47 | 3.54 | 1,886,172 |
3.51
|
| 12/17/2025 | 3.64 | 3.42 | 3.42 | 2,279,241 |
4.47
|
| 12/16/2025 | 3.60 | 3.45 | 3.58 | 2,658,711 |
1.99
|
| 12/15/2025 | 3.73 | 3.50 | 3.51 | 4,899,623 |
2.50
|
| 12/12/2025 | 3.83 | 3.52 | 3.60 | 3,551,005 |
5.26
|
| 12/11/2025 | 3.88 | 3.65 | 3.80 | 2,646,410 |
2.43
|
| 12/10/2025 | 3.82 | 3.60 | 3.71 | 3,476,129 |
2.88
|
| 12/09/2025 | 3.86 | 3.76 | 3.82 | 3,420,006 |
0.79
|
| 12/08/2025 | 3.82 | 3.75 | 3.79 | 1,328,554 |
0.26
|
| 12/05/2025 | 3.97 | 3.76 | 3.80 | 2,810,700 |
4.28
|
| 12/04/2025 | 4.00 | 3.74 | 3.97 | 3,114,303 |
5.59
|
| 12/03/2025 | 3.77 | 3.58 | 3.76 | 2,055,783 | N/A |
Quotes delayed at least 15 minutes. Market data provided by Factset. Powered and implemented by FactSet Digital Solutions. Legal Statement.