Stockscreener 앱 받기
3.06
2.00%
0.06
시간 외 거래:
3.08
0.02
+0.65%
Denison Mines Corp 주식 (DNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $3.14 | $2.99 | $0.15 | 22,778,794.0 | +2.00% |
| 2026-06-11 | $3.04 | $2.86 | $0.18 | 25,265,520.0 | +6.01% |
| 2026-06-10 | $2.94 | $2.80 | $0.14 | 20,778,455.0 | -4.07% |
| 2026-06-09 | $3.13 | $2.82 | $0.31 | 24,068,881.0 | -3.91% |
| 2026-06-08 | $3.14 | $3.05 | $0.09 | 13,666,638.0 | +1.32% |
| 2026-06-05 | $3.33 | $3.01 | $0.32 | 33,782,692.0 | -11.14% |
| 2026-06-04 | $3.44 | $3.33 | $0.11 | 21,232,748.0 | -0.29% |
| 2026-06-03 | $3.66 | $3.36 | $0.30 | 25,387,719.0 | -6.81% |
| 2026-06-02 | $3.68 | $3.42 | $0.265 | 27,618,777.0 | +7.00% |
| 2026-06-01 | $3.47 | $3.33 | $0.14 | 22,607,686.0 | -1.44% |
| 2026-05-29 | $3.49 | $3.32 | $0.17 | 20,559,166.0 | +2.05% |
| 2026-05-28 | $3.46 | $3.31 | $0.15 | 17,348,874.0 | +0.59% |
| 2026-05-27 | $3.45 | $3.28 | $0.17 | 17,957,848.0 | +1.19% |
| 2026-05-26 | $3.38 | $3.27 | $0.11 | 31,485,739.0 | +3.72% |
| 2026-05-22 | $3.29 | $3.20 | $0.095 | 18,936,825.0 | +0.94% |
| 2026-05-21 | $3.26 | $3.13 | $0.13 | 18,683,354.0 | +0.95% |
| 2026-05-20 | $3.22 | $3.11 | $0.11 | 19,490,045.0 | +0.32% |
| 2026-05-19 | $3.25 | $3.09 | $0.16 | 31,362,755.0 | -2.77% |
| 2026-05-18 | $3.34 | $3.17 | $0.165 | 19,467,648.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $3.68 | $2.80 | $0.88 | 259,966,704.0 | -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% |
2.46%
0.27%
자본화:
|
볼륨(24시간):