Stockscreener 앱 받기
3.71
4.74%
0.15
Denison Mines Corp 주식 (DNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-13 | $3.74 | $3.47 | $0.27 | 17,737,168.0 | +4.37% |
| 2026-04-10 | $3.67 | $3.55 | $0.12 | 23,083,738.0 | +1.14% |
| 2026-04-09 | $3.61 | $3.45 | $0.16 | 21,998,709.0 | -0.28% |
| 2026-04-08 | $3.77 | $3.40 | $0.375 | 41,221,822.0 | +1.15% |
| 2026-04-07 | $3.62 | $3.45 | $0.17 | 30,192,919.0 | -3.32% |
| 2026-04-06 | $3.71 | $3.53 | $0.18 | 27,221,290.0 | -1.37% |
| 2026-04-02 | $3.73 | $3.47 | $0.26 | 26,369,964.0 | +0.00% |
| 2026-04-01 | $3.84 | $3.60 | $0.2395 | 39,047,589.0 | +3.68% |
| 2026-03-31 | $3.58 | $3.33 | $0.25 | 51,540,785.0 | +6.97% |
| 2026-03-30 | $3.48 | $3.25 | $0.23 | 37,342,291.0 | -3.23% |
| 2026-03-27 | $3.49 | $3.31 | $0.185 | 34,916,275.0 | +1.49% |
| 2026-03-26 | $3.51 | $3.30 | $0.2065 | 47,933,376.0 | -5.88% |
| 2026-03-25 | $3.66 | $3.53 | $0.13 | 46,703,655.0 | +1.71% |
| 2026-03-24 | $3.52 | $3.35 | $0.17 | 57,530,603.0 | +2.33% |
| 2026-03-23 | $3.50 | $3.28 | $0.216 | 47,488,307.0 | +3.00% |
| 2026-03-20 | $3.56 | $3.24 | $0.32 | 77,970,472.0 | -5.40% |
| 2026-03-19 | $3.58 | $3.36 | $0.22 | 54,764,436.0 | -3.56% |
| 2026-03-18 | $3.72 | $3.59 | $0.1299 | 29,553,496.0 | -1.62% |
| 2026-03-17 | $3.82 | $3.64 | $0.18 | 31,256,719.0 | +1.37% |
| 2026-03-16 | $3.88 | $3.58 | $0.30 | 44,085,509.0 | -4.19% |
Denison Mines Corp 주식 (DNN) 연도별 가격 이력
이 심층 분석에서는 Denison Mines Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Denison Mines Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Denison Mines Corp 주식 (DNN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $3.84 | $3.40 | $0.445 | 226,873,199.0 | +5.25% |
| 2026-03 | $4.38 | $3.24 | $1.14 | 996,130,018.0 | -15.55% |
| 2026-02 | $4.41 | $3.43 | $0.9799 | 857,189,040.0 | +5.56% |
| 2026-01 | $4.43 | $2.74 | $1.69 | 1,123,124,877.0 | +48.87% |
Denison Mines Corp 주식 (DNN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.89 | $2.47 | $0.42 | 826,048,201.0 | +2.73% |
| 2025-11 | $3.20 | $2.20 | $1.00 | 1,237,572,468.0 | -19.24% |
| 2025-10 | $3.42 | $2.59 | $0.83 | 2,431,442,817.0 | +15.27% |
| 2025-09 | $2.95 | $2.20 | $0.75 | 1,716,141,413.0 | +18.53% |
| 2025-08 | $2.39 | $1.86 | $0.53 | 1,210,994,078.0 | +12.08% |
| 2025-07 | $2.28 | $1.67 | $0.61 | 1,679,054,295.0 | +13.74% |
| 2025-06 | $1.90 | $1.51 | $0.39 | 3,600,413,074.0 | +14.47% |
| 2025-05 | $1.78 | $1.38 | $0.40 | 1,803,772,372.0 | +12.77% |
| 2025-04 | $1.48 | $1.08 | $0.40 | 1,419,808,899.0 | +8.46% |
| 2025-03 | $1.55 | $1.27 | $0.28 | 1,253,991,765.0 | -12.75% |
| 2025-02 | $1.89 | $1.43 | $0.465 | 1,059,052,948.0 | -18.13% |
| 2025-01 | $2.19 | $1.71 | $0.48 | 670,028,304.0 | +1.11% |
Denison Mines Corp 주식 (DNN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.42 | $1.83 | $0.59 | 387,850,540.0 | -22.03% |
| 2024-11 | $2.47 | $1.97 | $0.50 | 460,730,616.0 | +12.38% |
| 2024-10 | $2.40 | $1.82 | $0.58 | 470,770,506.0 | +14.75% |
| 2024-09 | $1.94 | $1.40 | $0.5399 | 352,951,482.0 | +9.58% |
| 2024-08 | $1.96 | $1.42 | $0.538 | 371,365,907.0 | -15.23% |
| 2024-07 | $2.30 | $1.81 | $0.49 | 344,664,405.0 | -1.01% |
| 2024-06 | $2.43 | $1.96 | $0.47 | 277,405,266.0 | -17.77% |
| 2024-05 | $2.47 | $2.01 | $0.46 | 383,955,031.0 | +22.22% |
| 2024-04 | $2.25 | $1.94 | $0.31 | 379,008,907.0 | +1.54% |
| 2024-03 | $2.01 | $1.73 | $0.28 | 261,946,477.0 | +9.55% |
| 2024-02 | $2.15 | $1.74 | $0.4099 | 300,611,340.0 | -11.00% |
| 2024-01 | $2.12 | $1.63 | $0.49 | 288,820,354.0 | +12.99% |
3.39%
2.70%
자본화:
|
볼륨(24시간):