Denison Mines Corp（DML.TO）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 4.47 | 4.61 | 4.42 | 4.45 | -0.67% | 2,556,032 |
| 2026-09-01 | 4.60 | 4.63 | 4.47 | 4.48 | -4.88% | 1,871,600 |
| 2026-08-31 | 4.70 | 4.74 | 4.64 | 4.71 | +0.00% | 2,123,600 |
| 2026-08-28 | 5.07 | 5.12 | 4.68 | 4.71 | -7.10% | 4,518,000 |
| 2026-08-27 | 5.08 | 5.13 | 5.01 | 5.07 | +0.60% | 1,679,800 |
| 2026-08-26 | 5.15 | 5.32 | 5.01 | 5.04 | -1.75% | 2,676,700 |
| 2026-08-25 | 4.92 | 5.29 | 4.91 | 5.13 | +4.91% | 4,867,800 |
| 2026-08-24 | 4.79 | 4.98 | 4.74 | 4.89 | +1.66% | 4,208,600 |
| 2026-08-21 | 4.41 | 4.86 | 4.41 | 4.81 | +10.83% | 6,372,300 |
| 2026-08-20 | 4.43 | 4.44 | 4.26 | 4.34 | -2.47% | 2,814,400 |
| 2026-08-19 | 4.44 | 4.50 | 4.37 | 4.45 | +1.60% | 2,040,500 |
| 2026-08-18 | 4.34 | 4.40 | 4.23 | 4.38 | -0.68% | 2,937,800 |
| 2026-08-17 | 4.51 | 4.55 | 4.29 | 4.41 | -1.34% | 3,231,100 |
| 2026-08-14 | 4.53 | 4.63 | 4.43 | 4.47 | -1.54% | 2,090,500 |
| 2026-08-13 | 4.53 | 4.66 | 4.53 | 4.54 | -1.09% | 1,669,400 |
| 2026-08-12 | 4.66 | 4.73 | 4.58 | 4.59 | +0.00% | 2,342,700 |
| 2026-08-11 | 4.53 | 4.65 | 4.53 | 4.59 | +1.77% | 2,890,600 |
| 2026-08-10 | 4.52 | 4.59 | 4.45 | 4.51 | +0.45% | 2,571,700 |
| 2026-08-07 | 4.46 | 4.65 | 4.45 | 4.49 | +2.75% | 2,635,400 |
| 2026-08-06 | 4.35 | 4.50 | 4.29 | 4.37 | +0.92% | 2,720,400 |
| 2026-08-05 | 4.25 | 4.37 | 4.22 | 4.33 | +3.10% | 2,962,600 |
| 2026-08-04 | 4.10 | 4.26 | 4.10 | 4.20 | +6.33% | 3,298,300 |
| 2026-07-31 | 4.12 | 4.16 | 3.87 | 3.95 | -3.19% | 8,363,400 |
| 2026-07-30 | 3.90 | 4.10 | 3.84 | 4.08 | +7.65% | 4,133,800 |
| 2026-07-29 | 3.87 | 3.88 | 3.68 | 3.79 | -2.82% | 3,589,100 |
| 2026-07-28 | 4.07 | 4.08 | 3.82 | 3.90 | -5.11% | 3,895,400 |
| 2026-07-27 | 4.19 | 4.33 | 4.05 | 4.11 | +0.24% | 5,380,700 |
| 2026-07-24 | 4.37 | 4.37 | 4.10 | 4.10 | -5.53% | 3,122,500 |
| 2026-07-23 | 4.23 | 4.38 | 4.23 | 4.34 | +0.93% | 1,886,300 |
| 2026-07-22 | 4.25 | 4.38 | 4.24 | 4.30 | +1.65% | 2,870,100 |
| 2026-07-21 | 4.06 | 4.25 | 4.05 | 4.23 | +6.02% | 2,979,612 |
| 2026-07-20 | 4.02 | 4.02 | 3.94 | 3.99 | +0.50% | 1,787,626 |
| 2026-07-17 | 3.97 | 4.04 | 3.87 | 3.97 | -1.00% | 2,449,100 |
| 2026-07-16 | 4.28 | 4.28 | 3.98 | 4.01 | -7.82% | 2,996,900 |
| 2026-07-15 | 4.48 | 4.55 | 4.23 | 4.35 | -2.47% | 2,897,400 |
| 2026-07-14 | 4.40 | 4.52 | 4.38 | 4.46 | +3.72% | 2,650,700 |
| 2026-07-13 | 4.53 | 4.53 | 4.25 | 4.30 | -6.11% | 5,158,300 |
| 2026-07-10 | 4.52 | 4.61 | 4.52 | 4.58 | +2.00% | 1,821,700 |
| 2026-07-09 | 4.44 | 4.53 | 4.42 | 4.49 | +2.05% | 1,761,100 |
| 2026-07-08 | 4.38 | 4.51 | 4.23 | 4.40 | -1.57% | 2,441,400 |
| 2026-07-07 | 4.59 | 4.59 | 4.39 | 4.47 | -3.04% | 2,209,000 |
| 2026-07-06 | 4.54 | 4.78 | 4.54 | 4.61 | +1.54% | 1,998,400 |
| 2026-07-03 | 4.55 | 4.60 | 4.54 | 4.54 | +0.44% | 597,600 |
| 2026-07-02 | 4.45 | 4.64 | 4.41 | 4.52 | +3.91% | 2,732,900 |
| 2026-06-30 | 4.38 | 4.42 | 4.25 | 4.35 | -1.36% | 1,690,500 |
| 2026-06-29 | 4.39 | 4.43 | 4.28 | 4.41 | +0.46% | 2,122,200 |
| 2026-06-26 | 4.29 | 4.47 | 4.25 | 4.39 | +0.46% | 2,159,500 |
| 2026-06-25 | 4.55 | 4.63 | 4.37 | 4.37 | -3.10% | 1,786,400 |
| 2026-06-24 | 4.57 | 4.58 | 4.45 | 4.51 | -3.01% | 2,097,600 |
| 2026-06-23 | 4.50 | 4.80 | 4.43 | 4.65 | +0.00% | 2,822,200 |
| 2026-06-22 | 4.70 | 4.75 | 4.61 | 4.65 | -1.90% | 2,152,000 |
| 2026-06-19 | 4.65 | 4.76 | 4.64 | 4.74 | +0.42% | 1,503,600 |
| 2026-06-18 | 4.77 | 4.85 | 4.63 | 4.72 | +0.64% | 2,204,300 |
| 2026-06-17 | 4.70 | 4.83 | 4.67 | 4.69 | +0.21% | 3,148,900 |
| 2026-06-16 | 4.67 | 4.85 | 4.65 | 4.68 | +0.86% | 2,925,000 |
| 2026-06-15 | 4.44 | 4.73 | 4.44 | 4.64 | +8.41% | 4,194,600 |
| 2026-06-12 | 4.23 | 4.38 | 4.21 | 4.28 | +1.90% | 7,344,600 |
| 2026-06-11 | 4.03 | 4.23 | 4.01 | 4.20 | +6.60% | 4,596,800 |
| 2026-06-10 | 4.05 | 4.08 | 3.91 | 3.94 | -3.90% | 3,620,100 |
| 2026-06-09 | 4.34 | 4.37 | 3.94 | 4.10 | -4.43% | 2,915,300 |
| 2026-06-08 | 4.33 | 4.39 | 4.25 | 4.29 | +1.42% | 2,678,700 |
| 2026-06-05 | 4.64 | 4.64 | 4.21 | 4.23 | -10.57% | 5,623,700 |
| 2026-06-04 | 4.71 | 4.77 | 4.64 | 4.73 | -0.21% | 2,270,000 |
| 2026-06-03 | 5.03 | 5.03 | 4.67 | 4.74 | -6.14% | 5,286,000 |
| 2026-06-02 | 4.76 | 5.09 | 4.72 | 5.05 | +6.77% | 5,329,700 |
| 2026-06-01 | 4.74 | 4.80 | 4.62 | 4.73 | -1.66% | 3,885,300 |
| 2026-05-29 | 4.72 | 4.81 | 4.59 | 4.81 | +1.91% | 6,020,800 |
| 2026-05-28 | 4.67 | 4.77 | 4.58 | 4.72 | +0.85% | 2,437,100 |
| 2026-05-27 | 4.63 | 4.76 | 4.54 | 4.68 | +1.08% | 2,689,200 |
| 2026-05-26 | 4.58 | 4.67 | 4.51 | 4.63 | +1.76% | 2,837,500 |
| 2026-05-25 | 4.54 | 4.57 | 4.53 | 4.55 | +2.02% | 946,000 |
| 2026-05-22 | 4.44 | 4.55 | 4.41 | 4.46 | +1.36% | 2,770,600 |
| 2026-05-21 | 4.35 | 4.50 | 4.31 | 4.40 | +1.38% | 2,280,600 |
| 2026-05-20 | 4.40 | 4.43 | 4.29 | 4.34 | +0.00% | 3,827,300 |
| 2026-05-19 | 4.50 | 4.50 | 4.25 | 4.34 | -3.98% | 4,744,000 |
| 2026-05-15 | 4.65 | 4.65 | 4.46 | 4.52 | -5.44% | 4,346,400 |
| 2026-05-14 | 4.95 | 4.95 | 4.66 | 4.78 | -3.04% | 5,187,200 |
| 2026-05-13 | 5.09 | 5.09 | 4.83 | 4.93 | -2.95% | 4,049,200 |
| 2026-05-12 | 5.20 | 5.20 | 4.89 | 5.08 | -3.24% | 10,314,500 |
| 2026-05-11 | 5.12 | 5.35 | 5.07 | 5.25 | +2.54% | 3,915,700 |
| 2026-05-08 | 5.11 | 5.18 | 5.05 | 5.12 | +0.79% | 3,157,700 |
| 2026-05-07 | 5.29 | 5.41 | 5.03 | 5.08 | -3.79% | 4,398,200 |
| 2026-05-06 | 4.93 | 5.29 | 4.89 | 5.28 | +7.76% | 5,563,900 |
| 2026-05-05 | 5.15 | 5.23 | 4.85 | 4.90 | -4.11% | 3,865,500 |
| 2026-05-04 | 5.12 | 5.20 | 5.03 | 5.11 | +0.20% | 2,422,500 |
| 2026-05-01 | 5.18 | 5.18 | 4.98 | 5.10 | -1.92% | 2,953,500 |
| 2026-04-30 | 4.98 | 5.23 | 4.98 | 5.20 | +5.26% | 3,372,000 |
| 2026-04-29 | 5.12 | 5.19 | 4.92 | 4.94 | -3.70% | 2,280,400 |
| 2026-04-28 | 5.26 | 5.27 | 5.02 | 5.13 | -2.84% | 2,890,000 |
| 2026-04-27 | 5.23 | 5.31 | 5.15 | 5.28 | +1.54% | 3,167,600 |
| 2026-04-24 | 5.45 | 5.45 | 5.17 | 5.20 | -2.99% | 2,932,200 |
| 2026-04-23 | 5.48 | 5.70 | 5.21 | 5.36 | -3.94% | 4,095,800 |
| 2026-04-22 | 5.30 | 5.59 | 5.27 | 5.58 | +7.10% | 4,176,000 |
| 2026-04-21 | 5.39 | 5.39 | 5.15 | 5.21 | -3.70% | 3,315,500 |
| 2026-04-20 | 5.27 | 5.44 | 5.17 | 5.41 | +2.08% | 2,799,200 |
| 2026-04-17 | 5.44 | 5.54 | 5.29 | 5.30 | -1.67% | 3,710,300 |
| 2026-04-16 | 5.41 | 5.51 | 5.37 | 5.39 | +0.94% | 3,499,100 |
| 2026-04-15 | 5.23 | 5.51 | 5.18 | 5.34 | +2.89% | 3,594,300 |
| 2026-04-14 | 5.20 | 5.27 | 5.11 | 5.19 | +0.78% | 2,208,300 |
| 2026-04-13 | 4.90 | 5.16 | 4.81 | 5.15 | +4.46% | 2,847,000 |
| 2026-04-10 | 4.94 | 5.07 | 4.91 | 4.93 | +1.02% | 2,521,400 |
| 2026-04-09 | 4.89 | 4.99 | 4.77 | 4.88 | +0.00% | 2,513,000 |
| 2026-04-08 | 5.15 | 5.21 | 4.71 | 4.88 | +0.41% | 4,834,600 |
| 2026-04-07 | 5.01 | 5.03 | 4.80 | 4.86 | -3.38% | 2,720,000 |
| 2026-04-06 | 5.11 | 5.16 | 4.92 | 5.03 | -0.98% | 2,362,600 |
| 2026-04-02 | 4.88 | 5.18 | 4.87 | 5.08 | +0.20% | 2,682,400 |
| 2026-04-01 | 5.01 | 5.33 | 5.00 | 5.07 | +2.84% | 3,336,500 |
| 2026-03-31 | 4.67 | 4.98 | 4.65 | 4.93 | +7.41% | 3,561,800 |
| 2026-03-30 | 4.82 | 4.85 | 4.54 | 4.59 | -3.37% | 2,444,900 |
| 2026-03-27 | 4.62 | 4.84 | 4.58 | 4.75 | +2.37% | 2,469,100 |
| 2026-03-26 | 4.85 | 4.85 | 4.58 | 4.64 | -5.88% | 3,500,000 |
| 2026-03-25 | 4.96 | 5.05 | 4.88 | 4.93 | +2.28% | 3,683,100 |
| 2026-03-24 | 4.67 | 4.84 | 4.62 | 4.82 | +2.12% | 2,647,500 |
| 2026-03-23 | 4.59 | 4.81 | 4.51 | 4.72 | +2.83% | 2,874,900 |
| 2026-03-20 | 4.80 | 4.89 | 4.45 | 4.59 | -4.97% | 20,348,300 |
| 2026-03-19 | 4.80 | 4.90 | 4.61 | 4.83 | -3.40% | 3,241,600 |
| 2026-03-18 | 5.03 | 5.09 | 4.93 | 5.00 | -1.96% | 2,330,800 |
| 2026-03-17 | 5.04 | 5.23 | 5.00 | 5.10 | +1.19% | 2,910,900 |
| 2026-03-16 | 5.27 | 5.28 | 4.90 | 5.04 | -4.00% | 4,581,900 |
| 2026-03-13 | 5.48 | 5.58 | 5.18 | 5.25 | -4.02% | 4,139,400 |
| 2026-03-12 | 5.38 | 5.59 | 5.23 | 5.47 | +0.92% | 3,463,700 |
| 2026-03-11 | 5.44 | 5.50 | 5.30 | 5.42 | -1.28% | 3,257,600 |
| 2026-03-10 | 5.24 | 5.63 | 5.20 | 5.49 | +5.78% | 3,754,368 |
| 2026-03-09 | 4.85 | 5.21 | 4.84 | 5.19 | +3.80% | 3,047,816 |
| 2026-03-06 | 5.15 | 5.25 | 4.93 | 5.00 | -5.66% | 4,359,100 |
| 2026-03-05 | 5.56 | 5.59 | 5.18 | 5.30 | -5.86% | 4,230,100 |
| 2026-03-04 | 5.55 | 5.65 | 5.37 | 5.63 | +3.11% | 3,817,300 |
| 2026-03-03 | 5.77 | 5.80 | 5.36 | 5.46 | -8.54% | 5,548,100 |
| 2026-03-02 | 5.59 | 5.98 | 5.59 | 5.97 | +5.11% | 4,422,600 |
| 2026-02-27 | 5.74 | 5.76 | 5.56 | 5.68 | -2.41% | 5,389,900 |
| 2026-02-26 | 5.78 | 5.84 | 5.61 | 5.82 | +0.69% | 2,719,700 |
| 2026-02-25 | 5.97 | 6.04 | 5.76 | 5.78 | -1.87% | 3,378,200 |
| 2026-02-24 | 5.72 | 5.91 | 5.55 | 5.89 | +2.61% | 3,651,700 |
| 2026-02-23 | 5.54 | 5.84 | 5.50 | 5.74 | +3.05% | 4,981,800 |
| 2026-02-20 | 5.65 | 5.78 | 5.41 | 5.57 | +0.00% | 3,518,400 |
| 2026-02-19 | 5.36 | 5.63 | 5.24 | 5.57 | +3.34% | 3,478,200 |
| 2026-02-18 | 5.26 | 5.47 | 5.25 | 5.39 | +3.85% | 2,193,800 |
| 2026-02-17 | 5.10 | 5.20 | 4.91 | 5.19 | +0.58% | 3,081,500 |
| 2026-02-13 | 5.18 | 5.36 | 5.08 | 5.16 | -0.96% | 3,716,200 |
| 2026-02-12 | 5.38 | 5.40 | 5.15 | 5.21 | -2.80% | 2,972,600 |
| 2026-02-11 | 5.37 | 5.47 | 5.16 | 5.36 | +1.90% | 3,071,600 |
| 2026-02-10 | 5.37 | 5.38 | 5.23 | 5.26 | -2.23% | 2,160,800 |
| 2026-02-09 | 5.05 | 5.40 | 4.99 | 5.38 | +6.53% | 3,285,100 |
| 2026-02-06 | 4.85 | 5.06 | 4.71 | 5.05 | +6.54% | 3,952,600 |
| 2026-02-05 | 4.85 | 5.04 | 4.70 | 4.74 | -5.77% | 4,914,300 |
| 2026-02-04 | 5.59 | 5.59 | 4.83 | 5.03 | -9.86% | 5,915,500 |
| 2026-02-03 | 5.36 | 5.64 | 5.36 | 5.58 | +7.93% | 4,152,900 |
| 2026-02-02 | 5.20 | 5.48 | 5.05 | 5.17 | -3.90% | 3,866,700 |
| 2026-01-30 | 5.53 | 5.73 | 5.35 | 5.38 | -5.94% | 6,592,500 |
| 2026-01-29 | 5.90 | 5.97 | 5.50 | 5.72 | -1.89% | 5,665,400 |
| 2026-01-28 | 5.41 | 5.86 | 5.36 | 5.83 | +8.97% | 5,986,000 |
| 2026-01-27 | 5.06 | 5.39 | 5.00 | 5.35 | +5.31% | 3,186,280 |
| 2026-01-26 | 5.43 | 5.53 | 5.04 | 5.08 | -4.87% | 5,227,470 |
| 2026-01-23 | 5.42 | 5.43 | 5.20 | 5.34 | -0.93% | 3,516,300 |
| 2026-01-22 | 5.23 | 5.40 | 5.23 | 5.39 | +3.65% | 3,734,900 |
| 2026-01-21 | 5.18 | 5.21 | 5.04 | 5.20 | +2.16% | 4,198,500 |
| 2026-01-20 | 5.07 | 5.20 | 4.99 | 5.09 | -2.49% | 5,254,100 |
| 2026-01-19 | 5.15 | 5.24 | 5.05 | 5.22 | +1.56% | 1,692,100 |
| 2026-01-16 | 4.99 | 5.28 | 4.95 | 5.14 | +4.68% | 6,169,100 |
| 2026-01-15 | 4.85 | 5.05 | 4.77 | 4.91 | +1.24% | 3,782,100 |
| 2026-01-14 | 4.65 | 4.93 | 4.59 | 4.85 | +4.08% | 5,312,000 |
| 2026-01-13 | 4.74 | 4.75 | 4.62 | 4.66 | -0.43% | 3,453,000 |
| 2026-01-12 | 4.63 | 4.72 | 4.57 | 4.68 | +1.74% | 2,871,900 |
| 2026-01-09 | 4.71 | 4.88 | 4.53 | 4.60 | -0.43% | 4,523,800 |
| 2026-01-08 | 4.60 | 4.63 | 4.53 | 4.62 | +0.22% | 3,426,600 |
| 2026-01-07 | 4.47 | 4.62 | 4.44 | 4.61 | +1.99% | 3,932,400 |
| 2026-01-06 | 4.46 | 4.58 | 4.42 | 4.52 | +2.03% | 5,262,200 |
| 2026-01-05 | 4.31 | 4.44 | 4.18 | 4.43 | +7.00% | 4,775,700 |
| 2026-01-02 | 3.77 | 4.21 | 3.77 | 4.14 | +13.74% | 6,414,000 |
| 2025-12-31 | 3.61 | 3.68 | 3.60 | 3.64 | +0.55% | 1,425,000 |
| 2025-12-30 | 3.71 | 3.75 | 3.58 | 3.62 | -2.16% | 3,284,000 |
| 2025-12-29 | 3.65 | 3.84 | 3.61 | 3.70 | -2.12% | 2,474,200 |
| 2025-12-24 | 3.84 | 3.84 | 3.75 | 3.78 | -1.05% | 982,400 |
| 2025-12-23 | 3.80 | 3.97 | 3.80 | 3.82 | +0.53% | 2,459,200 |
| 2025-12-22 | 3.86 | 3.95 | 3.78 | 3.80 | +0.00% | 3,279,800 |
| 2025-12-19 | 3.55 | 3.85 | 3.55 | 3.80 | +7.34% | 16,214,600 |
| 2025-12-18 | 3.47 | 3.56 | 3.47 | 3.54 | +3.51% | 1,886,200 |
| 2025-12-17 | 3.58 | 3.64 | 3.42 | 3.42 | -4.47% | 2,279,200 |
| 2025-12-16 | 3.45 | 3.60 | 3.45 | 3.58 | +1.99% | 2,658,700 |
| 2025-12-15 | 3.68 | 3.73 | 3.50 | 3.51 | -2.50% | 4,899,600 |
| 2025-12-12 | 3.80 | 3.83 | 3.52 | 3.60 | -5.26% | 3,551,000 |
| 2025-12-11 | 3.70 | 3.88 | 3.65 | 3.80 | +2.43% | 2,646,400 |
| 2025-12-10 | 3.82 | 3.82 | 3.60 | 3.71 | -2.88% | 3,476,100 |
| 2025-12-09 | 3.79 | 3.85 | 3.76 | 3.82 | +0.79% | 3,420,006 |
| 2025-12-08 | 3.79 | 3.82 | 3.75 | 3.79 | -0.26% | 1,328,554 |
| 2025-12-05 | 3.97 | 3.97 | 3.76 | 3.80 | -4.28% | 2,810,700 |
| 2025-12-04 | 3.80 | 4.00 | 3.74 | 3.97 | +5.59% | 3,114,300 |
| 2025-12-03 | 3.66 | 3.77 | 3.58 | 3.76 | +3.87% | 2,055,800 |
| 2025-12-02 | 3.54 | 3.65 | 3.54 | 3.62 | +2.26% | 1,786,500 |
| 2025-12-01 | 3.50 | 3.62 | 3.46 | 3.54 | -1.67% | 1,889,900 |
| 2025-11-28 | 3.63 | 3.64 | 3.57 | 3.60 | +1.12% | 1,824,900 |
| 2025-11-27 | 3.58 | 3.59 | 3.56 | 3.56 | -0.56% | 857,800 |
| 2025-11-26 | 3.54 | 3.65 | 3.49 | 3.58 | +1.99% | 2,830,600 |
| 2025-11-25 | 3.30 | 3.52 | 3.24 | 3.51 | +6.36% | 3,558,600 |
| 2025-11-24 | 3.26 | 3.31 | 3.19 | 3.30 | +3.12% | 3,218,800 |
| 2025-11-21 | 3.27 | 3.27 | 3.12 | 3.20 | -2.14% | 3,177,700 |
| 2025-11-20 | 3.49 | 3.56 | 3.26 | 3.27 | -4.39% | 3,231,400 |
| 2025-11-19 | 3.38 | 3.49 | 3.32 | 3.42 | +2.70% | 4,068,900 |
| 2025-11-18 | 3.31 | 3.37 | 3.27 | 3.33 | -1.48% | 2,724,300 |
| 2025-11-17 | 3.49 | 3.51 | 3.31 | 3.38 | -3.15% | 3,638,500 |
| 2025-11-14 | 3.39 | 3.55 | 3.33 | 3.49 | -0.57% | 3,185,900 |
| 2025-11-13 | 3.61 | 3.67 | 3.48 | 3.51 | -3.04% | 5,605,800 |
| 2025-11-12 | 3.66 | 3.71 | 3.57 | 3.62 | -0.28% | 2,213,800 |
| 2025-11-11 | 3.66 | 3.66 | 3.57 | 3.63 | -1.89% | 2,746,200 |
| 2025-11-10 | 3.71 | 3.74 | 3.63 | 3.70 | +2.49% | 4,129,500 |
| 2025-11-07 | 3.50 | 3.64 | 3.41 | 3.61 | +0.00% | 5,152,200 |
| 2025-11-06 | 3.78 | 3.78 | 3.57 | 3.61 | -4.75% | 2,689,200 |
| 2025-11-05 | 3.87 | 3.89 | 3.74 | 3.79 | -1.56% | 4,091,900 |
| 2025-11-04 | 3.98 | 3.98 | 3.84 | 3.85 | -6.33% | 4,053,000 |
| 2025-11-03 | 4.46 | 4.48 | 4.07 | 4.11 | -8.05% | 4,682,300 |
| 2025-10-31 | 4.53 | 4.62 | 4.38 | 4.47 | -1.11% | 4,113,000 |
| 2025-10-30 | 4.40 | 4.54 | 4.31 | 4.52 | +1.80% | 3,105,600 |
| 2025-10-29 | 4.27 | 4.52 | 4.19 | 4.44 | +3.50% | 4,289,100 |
| 2025-10-28 | 4.17 | 4.40 | 4.08 | 4.29 | +10.00% | 6,719,900 |
| 2025-10-27 | 3.96 | 4.01 | 3.78 | 3.90 | -1.02% | 3,045,300 |
| 2025-10-24 | 3.86 | 3.99 | 3.81 | 3.94 | +3.14% | 3,376,000 |
| 2025-10-23 | 3.87 | 3.89 | 3.77 | 3.82 | -0.26% | 2,587,600 |
| 2025-10-22 | 3.68 | 3.85 | 3.67 | 3.83 | +0.26% | 3,939,500 |
| 2025-10-21 | 4.01 | 4.04 | 3.76 | 3.82 | -7.28% | 4,772,900 |
| 2025-10-20 | 4.20 | 4.20 | 4.00 | 4.12 | +0.49% | 3,415,700 |
| 2025-10-17 | 4.12 | 4.32 | 4.02 | 4.10 | -5.09% | 4,752,300 |
| 2025-10-16 | 4.50 | 4.79 | 4.32 | 4.32 | -2.92% | 7,849,200 |
| 2025-10-15 | 4.59 | 4.71 | 4.30 | 4.45 | -0.89% | 5,680,800 |
| 2025-10-14 | 4.26 | 4.62 | 4.04 | 4.49 | +11.41% | 7,736,500 |
| 2025-10-10 | 4.00 | 4.31 | 3.92 | 4.03 | +1.51% | 9,230,300 |
| 2025-10-09 | 3.96 | 4.13 | 3.91 | 3.97 | -0.50% | 5,753,100 |
| 2025-10-08 | 4.01 | 4.16 | 3.91 | 3.99 | +0.00% | 5,581,200 |
| 2025-10-07 | 3.95 | 4.13 | 3.92 | 3.99 | +2.05% | 5,407,100 |
| 2025-10-06 | 3.95 | 4.12 | 3.90 | 3.91 | +0.00% | 4,300,700 |
| 2025-10-03 | 3.88 | 3.98 | 3.82 | 3.91 | +1.03% | 2,594,400 |
| 2025-10-02 | 3.90 | 3.98 | 3.78 | 3.87 | +0.26% | 3,200,500 |
| 2025-10-01 | 3.81 | 3.90 | 3.79 | 3.86 | +0.78% | 2,247,500 |
| 2025-09-30 | 3.85 | 3.91 | 3.79 | 3.83 | -1.29% | 2,647,000 |
| 2025-09-29 | 3.96 | 3.96 | 3.83 | 3.88 | +0.26% | 2,468,400 |
| 2025-09-26 | 3.96 | 4.08 | 3.84 | 3.87 | -2.27% | 4,277,400 |
| 2025-09-25 | 3.71 | 3.99 | 3.68 | 3.96 | +3.94% | 4,135,300 |
| 2025-09-24 | 3.91 | 4.08 | 3.80 | 3.81 | -2.56% | 4,112,600 |
| 2025-09-23 | 3.90 | 4.03 | 3.83 | 3.91 | +1.82% | 6,547,600 |
| 2025-09-22 | 3.73 | 3.85 | 3.62 | 3.84 | +3.50% | 3,284,600 |
| 2025-09-19 | 3.54 | 3.77 | 3.54 | 3.71 | +4.80% | 16,429,000 |
| 2025-09-18 | 3.55 | 3.55 | 3.44 | 3.54 | +1.14% | 2,261,500 |
| 2025-09-17 | 3.43 | 3.54 | 3.41 | 3.50 | +1.16% | 3,128,200 |
| 2025-09-16 | 3.55 | 3.55 | 3.40 | 3.46 | -1.98% | 2,339,300 |
| 2025-09-15 | 3.27 | 3.58 | 3.25 | 3.53 | +6.97% | 4,926,800 |
| 2025-09-12 | 3.38 | 3.38 | 3.26 | 3.30 | -2.08% | 3,606,400 |
| 2025-09-11 | 3.38 | 3.45 | 3.34 | 3.37 | -0.88% | 3,274,600 |
| 2025-09-10 | 3.31 | 3.43 | 3.31 | 3.40 | +2.72% | 3,113,000 |
| 2025-09-09 | 3.31 | 3.37 | 3.27 | 3.31 | +0.61% | 3,214,600 |
| 2025-09-08 | 3.26 | 3.31 | 3.22 | 3.29 | +1.86% | 2,278,400 |
| 2025-09-05 | 3.19 | 3.25 | 3.09 | 3.23 | +2.22% | 3,456,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：9月（+22.76%）。最も弱い月：11月（-12.41%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Denison Mines Corp（DML.TO）の直近終値は？
2026-09-02 時点で 4.45。Closelookデータレイクの日次価格記録より。
DML.TO の52週高値・安値は？
直近52週間で高値 6.04、安値 3.04（2026-09-02 時点）。
Denison Mines Corp が歴史的に最も強い月と弱い月は？
歴史的に、DML.TO の最も強い月は 9月（平均 +22.76%）、最も弱い月は 11月（平均 -12.41%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。