TSX · DML · stock
Denison Mines Corp. (DML) stock price history
Every TSX trading session of Denison Mines Corp. from May 20, 1997 to Nov 12, 2026: 7,404 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DML adjusted close, 1997 to 2026
- CA$13.79
- All time high, 2007
- CA$6.04
- 52 week high, CA$2.71 low
- 7,404
- Daily sessions since 1997
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
DML key facts
- Denison Mines Corp. (DML) closed at CA$2.98 on Nov 12, 2026 on TSX.
- DML's all time high close is CA$13.79, set on May 9, 2007; its all time low close is CA$0.1100 on Jan 10, 2000.
- DML's 52 week range is CA$2.71 to CA$6.04.
- DML returned -17.7% over the year to Nov 12, 2026 and +20.6% over five years.
- Over ten years DML returned +397%, +17.4% a year compounded.
- DML's deepest drawdown was -97.9% from May 9, 2007 to Mar 27, 2020.
- DataCedar holds 7,404 daily sessions of DML history from May 20, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DML price chart, 1997 to 2026
DML returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.9% |
| 3 months | -35.1% |
| 6 months | -41.3% |
| Year to date | -17.7% |
| 1 year | -17.7% |
| 3 years | +37.3% |
| 5 years | +20.6% |
| 10 years | +396.7% |
| Since May 20, 1997 | +162.9% |
| Compound annual growth, 29.5 years | +3.3% |
DML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$13.79 on May 9, 2007
- All time low close
- CA$0.1100 on Jan 10, 2000
- 52 week high
- CA$6.04 on Feb 25, 2026
- 52 week low
- CA$2.71 on Nov 5, 2026
- Deepest drawdown
- -97.9% from May 9, 2007 to Mar 27, 2020, not yet recovered
- Best single session
- +43.8% on Jan 2, 2009
- Worst single session
- -32.1% on Mar 1, 2000
- Volatility, 1 year annualised
- 61.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1997
- 2.6×
- Best calendar year
- 2003, +448%
- Worst calendar year
- 2008, -84%
DML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on May 20, 1997; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$3.77 | CA$6.04 | CA$2.71 | CA$2.98 | -18.1% | 776.4M | 214 |
| 2025 | CA$2.67 | CA$4.79 | CA$1.58 | CA$3.64 | +39.5% | 763.9M | 251 |
| 2024 | CA$2.34 | CA$3.45 | CA$1.91 | CA$2.61 | +12.5% | 489.9M | 252 |
| 2023 | CA$1.56 | CA$2.57 | CA$1.28 | CA$2.32 | +49.7% | 406.4M | 250 |
| 2022 | CA$1.88 | CA$2.32 | CA$1.19 | CA$1.55 | -10.9% | 671.3M | 250 |
| 2021 | CA$0.9000 | CA$2.64 | CA$0.7900 | CA$1.74 | +107.1% | 762.1M | 251 |
| 2020 | CA$0.5400 | CA$0.9700 | CA$0.2400 | CA$0.8400 | +55.6% | 142.1M | 252 |
| 2019 | CA$0.6400 | CA$0.7800 | CA$0.5100 | CA$0.5400 | -14.3% | 78.5M | 251 |
| 2018 | CA$0.6900 | CA$0.8900 | CA$0.5400 | CA$0.6300 | -8.7% | 127.3M | 251 |
| 2017 | CA$0.7000 | CA$1.10 | CA$0.5000 | CA$0.6900 | -1.4% | 195.3M | 250 |
| 2016 | CA$0.6800 | CA$0.8500 | CA$0.4900 | CA$0.7000 | 0.0% | 123M | 251 |
| 2015 | CA$1.13 | CA$1.22 | CA$0.4800 | CA$0.7000 | -38.1% | 150.8M | 251 |
| 2014 | CA$1.31 | CA$1.95 | CA$1.02 | CA$1.13 | -12.4% | 214.5M | 251 |
| 2013 | CA$1.26 | CA$1.60 | CA$1.01 | CA$1.29 | +4.9% | 277.9M | 251 |
| 2012 | CA$1.12 | CA$1.74 | CA$1.04 | CA$1.23 | +14.5% | 295.6M | 251 |
| 2011 | CA$2.91 | CA$3.76 | CA$0.7360 | CA$1.07 | -62.8% | 439.4M | 250 |
| 2010 | CA$1.13 | CA$3.09 | CA$0.9729 | CA$2.88 | +158.3% | 452.9M | 251 |
| 2009 | CA$1.25 | CA$2.45 | CA$0.6853 | CA$1.12 | -9.6% | 801.7M | 251 |
| 2008 | CA$7.61 | CA$8.12 | CA$0.5838 | CA$1.24 | -83.6% | 468.2M | 252 |
| 2007 | CA$10.07 | CA$14.02 | CA$6.62 | CA$7.52 | -24.7% | 467.9M | 252 |
| 2006 | CA$5.84 | CA$10.92 | CA$3.62 | CA$9.98 | +73.8% | 193.1M | 251 |
| 2005 | CA$3.38 | CA$6.90 | CA$3.22 | CA$5.74 | +69.7% | 134.7M | 251 |
| 2004 | CA$1.35 | CA$4.36 | CA$1.14 | CA$3.38 | +151.6% | 102.9M | 253 |
| 2003 | CA$0.2538 | CA$1.49 | CA$0.2369 | CA$1.35 | +448.3% | 66.9M | 252 |
| 2002 | CA$0.2538 | CA$0.4230 | CA$0.2115 | CA$0.2453 | -3.3% | 10.7M | 252 |
| 2001 | CA$0.2200 | CA$0.3384 | CA$0.1861 | CA$0.2538 | +20.0% | 9.1M | 251 |
| 2000 | CA$0.1607 | CA$0.3299 | CA$0.0846 | CA$0.2115 | +25.0% | 26.1M | 251 |
| 1999 | CA$0.4653 | CA$0.6176 | CA$0.1523 | CA$0.1692 | -63.0% | 15.8M | 252 |
| 1998 | CA$0.8460 | CA$1.18 | CA$0.2961 | CA$0.4569 | -46.0% | 49.6M | 252 |
| 1997 | CA$1.07 | CA$1.44 | CA$0.6430 | CA$0.8460 | n/a | 40.9M | 156 |
DML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$2.98 | -2.9% |
| October 2026 | CA$3.07 | -16.8% |
| September 2026 | CA$3.69 | -21.7% |
| August 2026 | CA$4.71 | +19.2% |
| July 2026 | CA$3.95 | -9.2% |
| June 2026 | CA$4.35 | -9.6% |
| May 2026 | CA$4.81 | -7.5% |
| April 2026 | CA$5.20 | +5.5% |
| March 2026 | CA$4.93 | -13.2% |
| February 2026 | CA$5.68 | +5.6% |
| January 2026 | CA$5.38 | +47.8% |
| December 2025 | CA$3.64 | +1.1% |
About the DML data
Daily bars. 7,404 sessions from May 20, 1997 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3ADML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
DML share price history
