Denison Mines Corp.
DML.TOTSXEnergy● Active
$4.23
$-0.50(-10.57%)
Market Cap$3.8B
P/E Ratio—
52W High$6.04
52W Low$2.15
Denison Mines Corp.（DML.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dml.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$6.04
Feb 25, 2026
-30.0% from here
5-Year Low5Y
$1.17
Jul 19, 2021
+261.5% from low
IPO Priceadj.
$1.34
May 20, 1997
+215.7% since IPO
1 Year Ago
$2.37
Jun 9, 2025
+78.5% in 1Y
5 Years Ago
$1.69
Jun 8, 2021
+150.3% in 5Y
10 Years Ago
$0.7100
Jun 8, 2016
+495.8% in 10Y
Historical Price Data · DML.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.64 | $4.64 | $4.21 | $4.23 | $4.23 | 5.6M | -8.84% |
| Jun 4, 2026 | $4.71 | $4.77 | $4.64 | $4.73 | $4.73 | 2.3M | +0.42% |
| Jun 3, 2026 | $5.03 | $5.03 | $4.67 | $4.74 | $4.74 | 5.3M | -5.77% |
| Jun 2, 2026 | $4.76 | $5.09 | $4.72 | $5.05 | $5.05 | 5.3M | +6.09% |
| Jun 1, 2026 | $4.74 | $4.80 | $4.62 | $4.73 | $4.73 | 3.9M | -0.21% |
| May 29, 2026 | $4.72 | $4.81 | $4.59 | $4.81 | $4.81 | 6.0M | +1.91% |
| May 28, 2026 | $4.67 | $4.76 | $4.58 | $4.72 | $4.72 | 2.4M | +1.07% |
| May 27, 2026 | $4.63 | $4.76 | $4.54 | $4.68 | $4.68 | 2.7M | +1.08% |
| May 26, 2026 | $4.58 | $4.67 | $4.51 | $4.63 | $4.63 | 2.8M | +1.09% |
| May 25, 2026 | $4.54 | $4.57 | $4.53 | $4.55 | $4.55 | 946K | +0.22% |
| May 22, 2026 | $4.44 | $4.55 | $4.41 | $4.46 | $4.46 | 2.8M | +0.45% |
| May 21, 2026 | $4.35 | $4.50 | $4.31 | $4.40 | $4.40 | 2.3M | +1.15% |
| May 20, 2026 | $4.40 | $4.43 | $4.29 | $4.34 | $4.34 | 3.8M | -1.36% |
| May 19, 2026 | $4.50 | $4.50 | $4.25 | $4.34 | $4.34 | 4.7M | -3.56% |
| May 15, 2026 | $4.65 | $4.65 | $4.46 | $4.52 | $4.52 | 4.3M | -2.80% |
| May 14, 2026 | $4.95 | $4.95 | $4.66 | $4.78 | $4.78 | 5.2M | -3.43% |
| May 13, 2026 | $5.09 | $5.09 | $4.83 | $4.93 | $4.93 | 4.0M | -3.14% |
| May 12, 2026 | $5.20 | $5.20 | $4.89 | $5.08 | $5.08 | 10.3M | -2.31% |
| May 11, 2026 | $5.12 | $5.35 | $5.07 | $5.25 | $5.25 | 3.9M | +2.54% |
| May 8, 2026 | $5.11 | $5.18 | $5.05 | $5.12 | $5.12 | 3.2M | +0.20% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · DML.TO
Jan 1 → Dec 31 · 6 years2026+12.2%$3.77 → $4.23
+12.2%
2025+36.3%$2.67 → $3.64
+36.3%
2024+11.5%$2.34 → $2.61
+11.5%
2023+48.7%$1.56 → $2.32
+48.7%
2022-17.6%$1.88 → $1.55
-17.6%
2021+2.4%$1.70 → $1.74
+2.4%
Best Year2023 · +48.7%
Worst Year2022 · -17.6%
Positive Years5 / 6
Avg Annual Return+15.6%
6Y Total Return+148.8%
6Y CAGR~+16.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in DML.TO?
If you invested $1,000 in DML.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,958
Total Return+495.8%
CAGR~+19.5% / yr
Profit+$4,958
Based on Jun 8, 2016 · $0.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Denison Mines Corp.（DML.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $4.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DML.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DML.TO 历史股价FMP 日线复权 OHLCV