2.06
price down icon0.48%   -0.010
after-market 시간 외 거래: 2.06
loading

Denison Mines Corp 주식 (DNN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $2.11 $2.05 $0.06 8,285,163.0 -0.48%
2024-11-04 $2.09 $2.00 $0.09 15,160,010.0 -0.48%
2024-11-01 $2.17 $2.06 $0.11 15,689,108.0 -0.95%
2024-10-31 $2.15 $2.05 $0.095 18,303,700.0 -2.33%
2024-10-30 $2.19 $2.12 $0.07 12,325,770.0 -0.46%
2024-10-29 $2.27 $2.15 $0.12 15,819,840.0 -3.14%
2024-10-28 $2.26 $2.14 $0.12 22,383,247.0 +1.83%
2024-10-25 $2.23 $2.14 $0.09 13,785,705.0 -0.45%
2024-10-24 $2.22 $2.14 $0.076 17,541,036.0 +1.38%
2024-10-23 $2.27 $2.13 $0.14 21,986,054.0 -5.24%
2024-10-22 $2.31 $2.21 $0.10 20,444,849.0 +0.00%
2024-10-21 $2.40 $2.24 $0.16 27,697,103.0 -3.78%
2024-10-18 $2.40 $2.21 $0.19 43,603,463.0 +6.73%
2024-10-17 $2.31 $2.18 $0.13 33,204,059.0 +2.29%
2024-10-16 $2.24 $1.98 $0.26 54,430,301.0 +12.95%
2024-10-15 $1.94 $1.86 $0.08 16,315,744.0 +0.00%
2024-10-14 $1.95 $1.88 $0.066 10,394,791.0 +0.52%
2024-10-11 $1.92 $1.84 $0.08 18,623,049.0 +2.13%
2024-10-10 $1.89 $1.82 $0.07 14,460,268.0 +1.62%
2024-10-09 $1.90 $1.82 $0.08 13,285,034.0 -3.14%
2024-10-08 $1.92 $1.84 $0.08 12,634,420.0 +0.53%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $2.17 $2.00 $0.17 39,134,281.0 -1.90%
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

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

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%
uranium LEU
$75.73
price down icon 2.91%
$5.83
price up icon 3.55%
uranium UEC
$7.12
price down icon 2.20%
uranium EU
$3.55
price down icon 2.74%
uranium URG
$1.19
price down icon 2.46%
자본화:     |  볼륨(24시간):