Stockscreener 앱 받기
1.19
4.03%
-0.05
시간 외 거래:
1.19
Denison Mines Corp 주식 (DNN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.23 | $1.12 | $0.105 | 83,242,409.0 | -4.03% |
| 2025-04-03 | $1.30 | $1.23 | $0.07 | 61,909,624.0 | -4.62% |
| 2025-04-02 | $1.33 | $1.28 | $0.05 | 71,698,655.0 | +0.00% |
| 2025-04-01 | $1.35 | $1.27 | $0.08 | 79,498,080.0 | +0.00% |
| 2025-03-31 | $1.33 | $1.28 | $0.05 | 59,529,883.0 | -2.26% |
| 2025-03-28 | $1.40 | $1.33 | $0.07 | 70,851,493.0 | -4.32% |
| 2025-03-27 | $1.45 | $1.36 | $0.09 | 63,665,457.0 | -2.80% |
| 2025-03-26 | $1.48 | $1.42 | $0.06 | 63,053,784.0 | -2.72% |
| 2025-03-25 | $1.51 | $1.43 | $0.0801 | 69,155,586.0 | -2.65% |
| 2025-03-24 | $1.54 | $1.48 | $0.06 | 55,965,543.0 | +0.67% |
| 2025-03-21 | $1.55 | $1.46 | $0.09 | 71,940,081.0 | -1.96% |
| 2025-03-20 | $1.55 | $1.44 | $0.11 | 60,644,807.0 | +2.68% |
| 2025-03-19 | $1.49 | $1.44 | $0.05 | 45,251,373.0 | +2.05% |
| 2025-03-18 | $1.47 | $1.40 | $0.07 | 49,936,556.0 | +0.69% |
| 2025-03-17 | $1.46 | $1.38 | $0.08 | 47,663,169.0 | +5.07% |
| 2025-03-14 | $1.44 | $1.38 | $0.06 | 39,248,547.0 | -1.43% |
| 2025-03-13 | $1.44 | $1.36 | $0.08 | 56,030,288.0 | -1.41% |
| 2025-03-12 | $1.45 | $1.39 | $0.06 | 51,706,341.0 | +4.41% |
| 2025-03-11 | $1.39 | $1.28 | $0.11 | 91,913,086.0 | +4.62% |
| 2025-03-10 | $1.39 | $1.27 | $0.1189 | 79,992,839.0 | -6.47% |
| 2025-03-07 | $1.44 | $1.37 | $0.0678 | 65,586,805.0 | -2.80% |
| 2025-03-06 | $1.47 | $1.40 | $0.07 | 76,440,162.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.35 | $1.12 | $0.23 | 379,591,177.0 | -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% |
5.68%
자본화:
|
볼륨(24시간):