Stockscreener 앱 받기
2.175
1.81%
-0.045
Denison Mines Corp 주식 (DNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $2.24 | $2.15 | $0.0837 | 26,822,042.0 | -2.07% |
| 2025-08-26 | $2.25 | $2.08 | $0.17 | 84,583,004.0 | +6.99% |
| 2025-08-25 | $2.12 | $2.04 | $0.0799 | 43,514,322.0 | -0.24% |
| 2025-08-22 | $2.11 | $1.96 | $0.15 | 60,582,659.0 | +6.67% |
| 2025-08-21 | $1.96 | $1.89 | $0.07 | 31,926,910.0 | +1.56% |
| 2025-08-20 | $1.96 | $1.86 | $0.10 | 43,855,753.0 | -0.52% |
| 2025-08-19 | $2.11 | $1.91 | $0.1965 | 53,180,220.0 | -6.31% |
| 2025-08-18 | $2.08 | $2.01 | $0.07 | 46,163,676.0 | +1.48% |
| 2025-08-15 | $2.05 | $1.97 | $0.08 | 47,554,784.0 | +0.00% |
| 2025-08-14 | $2.07 | $1.98 | $0.09 | 70,498,731.0 | +0.50% |
| 2025-08-13 | $2.10 | $1.99 | $0.11 | 146,510,448.0 | -6.48% |
| 2025-08-12 | $2.18 | $2.10 | $0.075 | 44,203,432.0 | +1.89% |
| 2025-08-11 | $2.19 | $2.08 | $0.11 | 39,346,226.0 | +0.00% |
| 2025-08-08 | $2.36 | $2.12 | $0.24 | 53,104,964.0 | -5.36% |
| 2025-08-07 | $2.28 | $2.19 | $0.09 | 41,694,175.0 | -0.88% |
| 2025-08-06 | $2.33 | $2.23 | $0.10 | 53,669,693.0 | +0.89% |
| 2025-08-05 | $2.24 | $2.11 | $0.13 | 63,824,165.0 | +5.16% |
| 2025-08-04 | $2.15 | $2.03 | $0.1152 | 52,325,512.0 | +4.41% |
| 2025-08-01 | $2.06 | $1.94 | $0.12 | 57,905,759.0 | -1.45% |
| 2025-07-31 | $2.10 | $2.02 | $0.08 | 73,180,767.0 | -0.48% |
| 2025-07-30 | $2.17 | $2.05 | $0.12 | 76,292,161.0 | -2.35% |
| 2025-07-29 | $2.24 | $2.12 | $0.12 | 80,392,906.0 | -4.05% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.36 | $1.86 | $0.50 | 1,061,266,475.0 | +5.03% |
| 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% |
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% |
4.91%
자본화:
|
볼륨(24시간):