Stockscreener 앱 받기
1.89
2.58%
-0.05
시간 외 거래:
1.93
0.04
+2.12%
Denison Mines Corp 주식 (DNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.96 | $1.88 | $0.08 | 32,469,854.0 | -2.58% |
| 2024-12-19 | $1.98 | $1.92 | $0.0598 | 18,033,923.0 | +1.57% |
| 2024-12-18 | $2.06 | $1.91 | $0.15 | 25,141,299.0 | -5.91% |
| 2024-12-17 | $2.04 | $1.97 | $0.07 | 24,027,208.0 | -0.98% |
| 2024-12-16 | $2.10 | $2.03 | $0.07 | 16,589,773.0 | -1.44% |
| 2024-12-13 | $2.17 | $2.08 | $0.0949 | 12,682,318.0 | -3.26% |
| 2024-12-12 | $2.25 | $2.15 | $0.10 | 16,416,526.0 | -4.44% |
| 2024-12-11 | $2.26 | $2.15 | $0.11 | 18,139,759.0 | +1.35% |
| 2024-12-10 | $2.23 | $2.16 | $0.07 | 16,251,993.0 | +1.37% |
| 2024-12-09 | $2.33 | $2.12 | $0.21 | 22,168,803.0 | -4.37% |
| 2024-12-06 | $2.34 | $2.28 | $0.06 | 22,782,471.0 | -1.29% |
| 2024-12-05 | $2.37 | $2.22 | $0.1499 | 18,722,273.0 | +3.11% |
| 2024-12-04 | $2.32 | $2.21 | $0.11 | 20,094,712.0 | +0.45% |
| 2024-12-03 | $2.28 | $2.19 | $0.09 | 23,110,298.0 | -2.18% |
| 2024-12-02 | $2.42 | $2.25 | $0.17 | 29,357,451.0 | -2.97% |
| 2024-11-29 | $2.47 | $2.33 | $0.14 | 23,869,198.0 | +2.61% |
| 2024-11-27 | $2.38 | $2.28 | $0.10 | 18,455,307.0 | +1.32% |
| 2024-11-26 | $2.34 | $2.25 | $0.085 | 20,870,885.0 | -2.16% |
| 2024-11-25 | $2.43 | $2.27 | $0.16 | 30,075,126.0 | -2.93% |
| 2024-11-22 | $2.40 | $2.32 | $0.08 | 23,306,074.0 | +1.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.42 | $1.88 | $0.54 | 348,458,515.0 | -19.92% |
| 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% |
Denison Mines Corp 주식 (DNN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.24 | $1.06 | $0.18 | 87,446,257.0 | -5.74% |
| 2022-11 | $1.31 | $1.13 | $0.18 | 82,252,093.0 | -3.94% |
| 2022-10 | $1.33 | $1.07 | $0.26 | 87,818,099.0 | +6.72% |
| 2022-09 | $1.52 | $1.05 | $0.47 | 158,239,093.0 | -15.60% |
| 2022-08 | $1.45 | $1.00 | $0.45 | 162,104,770.0 | +18.49% |
| 2022-07 | $1.24 | $0.91 | $0.33 | 95,644,057.0 | +22.30% |
| 2022-06 | $1.40 | $0.95 | $0.45 | 152,259,522.0 | -20.25% |
| 2022-05 | $1.39 | $0.98 | $0.41 | 183,220,474.0 | -6.87% |
| 2022-04 | $1.83 | $1.25 | $0.58 | 240,209,915.0 | -18.13% |
| 2022-03 | $1.82 | $1.35 | $0.47 | 309,870,740.0 | +7.38% |
| 2022-02 | $1.52 | $1.11 | $0.405 | 149,500,065.0 | +23.14% |
| 2022-01 | $1.72 | $1.06 | $0.66 | 225,512,455.0 | -11.68% |
2.10%
1.77%
자본화:
|
볼륨(24시간):