Stockscreener 앱 받기
1.82
5.21%
-0.10
Denison Mines Corp 주식 (DNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $1.92 | $1.80 | $0.12 | 44,399,818.0 | -5.21% |
| 2025-01-30 | $1.93 | $1.85 | $0.08 | 37,077,786.0 | +3.78% |
| 2025-01-29 | $1.88 | $1.75 | $0.13 | 36,320,704.0 | +3.93% |
| 2025-01-28 | $1.79 | $1.71 | $0.08 | 28,979,216.0 | +2.89% |
| 2025-01-27 | $1.94 | $1.73 | $0.21 | 51,046,093.0 | -14.78% |
| 2025-01-24 | $2.14 | $2.01 | $0.13 | 43,923,762.0 | -0.49% |
| 2025-01-23 | $2.06 | $1.97 | $0.09 | 36,720,790.0 | +0.00% |
| 2025-01-22 | $2.07 | $1.94 | $0.13 | 34,452,428.0 | +4.08% |
| 2025-01-21 | $1.96 | $1.90 | $0.065 | 29,190,717.0 | +4.26% |
| 2025-01-17 | $1.92 | $1.84 | $0.08 | 34,764,212.0 | +1.08% |
| 2025-01-16 | $1.98 | $1.84 | $0.1388 | 23,827,398.0 | -4.62% |
| 2025-01-15 | $1.97 | $1.91 | $0.0607 | 26,562,833.0 | +2.09% |
| 2025-01-14 | $1.99 | $1.90 | $0.09 | 24,941,948.0 | +0.00% |
| 2025-01-13 | $2.00 | $1.90 | $0.10 | 30,068,072.0 | -2.05% |
| 2025-01-10 | $2.00 | $1.92 | $0.085 | 28,624,391.0 | -0.51% |
| 2025-01-08 | $2.00 | $1.89 | $0.11 | 36,419,485.0 | -0.51% |
| 2025-01-07 | $2.11 | $1.97 | $0.1388 | 29,999,021.0 | -5.29% |
| 2025-01-06 | $2.19 | $2.06 | $0.13 | 31,254,324.0 | -0.95% |
| 2025-01-03 | $2.11 | $1.99 | $0.12 | 32,113,859.0 | +0.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $2.19 | $1.71 | $0.48 | 714,428,122.0 | +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% |
Denison Mines Corp 주식 (DNN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.88 | $1.67 | $0.215 | 238,610,545.0 | -3.28% |
| 2023-11 | $1.89 | $1.50 | $0.39 | 182,732,505.0 | +12.96% |
| 2023-10 | $1.65 | $1.42 | $0.23 | 214,757,011.0 | -1.82% |
| 2023-09 | $1.79 | $1.38 | $0.41 | 226,419,361.0 | +17.86% |
| 2023-08 | $1.45 | $1.21 | $0.24 | 112,077,755.0 | +9.37% |
| 2023-07 | $1.33 | $1.15 | $0.18 | 69,611,852.0 | +2.40% |
| 2023-06 | $1.31 | $1.08 | $0.23 | 86,406,596.0 | +15.74% |
| 2023-05 | $1.17 | $1.00 | $0.17 | 58,302,873.0 | -1.82% |
| 2023-04 | $1.11 | $0.98 | $0.13 | 65,303,143.0 | +0.92% |
| 2023-03 | $1.33 | $0.922 | $0.408 | 126,578,605.0 | -12.80% |
| 2023-02 | $1.53 | $1.19 | $0.34 | 91,840,112.0 | -13.19% |
| 2023-01 | $1.52 | $1.10 | $0.42 | 114,321,922.0 | +25.22% |
3.61%
자본화:
|
볼륨(24시간):