Stockscreener 앱 받기
2.91
5.83%
-0.18
Denison Mines Corp 주식 (DNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $3.08 | $2.90 | $0.185 | 22,805,967.0 | -5.83% |
| 2026-07-23 | $3.12 | $3.00 | $0.115 | 19,857,047.0 | +1.31% |
| 2026-07-22 | $3.11 | $2.99 | $0.12 | 16,882,871.0 | +2.01% |
| 2026-07-21 | $3.01 | $2.87 | $0.14 | 20,826,514.0 | +5.65% |
| 2026-07-20 | $2.87 | $2.80 | $0.07 | 13,736,529.0 | +0.35% |
| 2026-07-17 | $2.88 | $2.76 | $0.12 | 21,139,466.0 | -1.05% |
| 2026-07-16 | $3.06 | $2.83 | $0.23 | 38,116,685.0 | -7.77% |
| 2026-07-15 | $3.24 | $3.01 | $0.23 | 21,381,273.0 | -2.52% |
| 2026-07-14 | $3.22 | $3.10 | $0.12 | 24,530,032.0 | +4.62% |
| 2026-07-13 | $3.20 | $3.00 | $0.20 | 42,375,406.0 | -6.19% |
| 2026-07-10 | $3.26 | $3.17 | $0.0879 | 17,336,519.0 | +1.89% |
| 2026-07-09 | $3.20 | $3.11 | $0.09 | 20,720,898.0 | +1.93% |
| 2026-07-08 | $3.19 | $2.98 | $0.21 | 29,169,209.0 | -1.27% |
| 2026-07-07 | $3.24 | $3.09 | $0.15 | 22,785,102.0 | -2.78% |
| 2026-07-06 | $3.36 | $3.21 | $0.15 | 21,398,989.0 | +1.25% |
| 2026-07-02 | $3.28 | $3.11 | $0.17 | 28,170,378.0 | +3.90% |
| 2026-07-01 | $3.25 | $3.06 | $0.185 | 21,316,585.0 | +0.65% |
| 2026-06-30 | $3.11 | $2.99 | $0.12 | 20,221,462.0 | -1.92% |
| 2026-06-29 | $3.12 | $3.00 | $0.115 | 16,554,749.0 | +0.65% |
| 2026-06-26 | $3.16 | $2.99 | $0.17 | 27,959,080.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $3.36 | $2.76 | $0.60 | 425,355,437.0 | -4.90% |
| 2026-06 | $3.68 | $2.80 | $0.88 | 527,865,511.0 | -12.07% |
| 2026-05 | $3.98 | $3.09 | $0.89 | 445,119,535.0 | -9.14% |
| 2026-04 | $4.17 | $3.40 | $0.775 | 523,472,931.0 | +8.50% |
| 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% |
5.91%
자본화:
|
볼륨(24시간):