Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DNN.US
2.01-0.12(-5.63%)(czas lokalny: 17.07.2024 16:00)Denison Mines Corp
WERSJA BETA
Nyse Mkt Llc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 2.14 | 2.17 | 2.10 | 2.13 | 19 757 736 | 0 |
15.07.2024 | 2.24 | 2.25 | 2.15 | 2.16 | 23 818 800 | 0 |
12.07.2024 | 2.28 | 2.30 | 2.22 | 2.24 | 11 010 735 | 0 |
11.07.2024 | 2.26 | 2.29 | 2.23 | 2.28 | 10 557 837 | 0 |
10.07.2024 | 2.06 | 2.26 | 2.06 | 2.23 | 24 015 812 | 0 |
09.07.2024 | 2.03 | 2.09 | 2.01 | 2.05 | 11 247 684 | 0 |
08.07.2024 | 2.06 | 2.10 | 2.02 | 2.03 | 16 678 431 | 0 |
05.07.2024 | 2.15 | 2.15 | 2.06 | 2.06 | 7 345 281 | 0 |
03.07.2024 | 2.13 | 2.17 | 2.11 | 2.12 | 8 538 253 | 0 |
02.07.2024 | 2.05 | 2.12 | 2.01 | 2.12 | 15 144 829 | 0 |
01.07.2024 | 2.00 | 2.08 | 2.00 | 2.05 | 11 509 426 | 0 |
28.06.2024 | 2.10 | 2.13 | 1.98 | 1.99 | 20 730 710 | 0 |
27.06.2024 | 2.05 | 2.11 | 2.03 | 2.10 | 14 470 022 | 0 |
26.06.2024 | 1.99 | 2.07 | 1.99 | 2.02 | 11 812 649 | 0 |
25.06.2024 | 2.01 | 2.04 | 1.96 | 1.99 | 14 848 091 | 0 |
24.06.2024 | 2.01 | 2.07 | 2.00 | 2.01 | 11 351 375 | 0 |
21.06.2024 | 2.05 | 2.08 | 2.01 | 2.02 | 14 636 498 | 0 |
20.06.2024 | 2.13 | 2.13 | 2.06 | 2.09 | 16 757 900 | 0 |
18.06.2024 | 2.06 | 2.11 | 2.11 | 2.11 | 10 251 212 | 0 |
17.06.2024 | 2.06 | 2.10 | 2.03 | 2.06 | 13 683 536 | 0 |
14.06.2024 | 2.13 | 2.14 | 2.06 | 2.06 | 11 783 890 | 0 |
13.06.2024 | 2.08 | 2.16 | 2.08 | 2.14 | 13 053 838 | 0 |
12.06.2024 | 2.05 | 2.08 | 2.01 | 2.08 | 14 382 912 | 0 |
11.06.2024 | 2.09 | 2.10 | 2.00 | 2.01 | 16 954 320 | 0 |
10.06.2024 | 2.09 | 2.16 | 2.08 | 2.12 | 14 997 725 | 0 |
07.06.2024 | 2.19 | 2.20 | 2.09 | 2.10 | 12 390 819 | 0 |
06.06.2024 | 2.15 | 2.26 | 2.14 | 2.20 | 13 845 681 | 0 |
05.06.2024 | 2.27 | 2.28 | 2.16 | 2.17 | 12 087 080 | 0 |
04.06.2024 | 2.32 | 2.33 | 2.17 | 2.23 | 22 824 640 | 0 |
03.06.2024 | 2.42 | 2.43 | 2.30 | 2.37 | 15 035 484 | 0 |
31.05.2024 | 2.46 | 2.47 | 2.40 | 2.41 | 15 910 674 | 0 |
30.05.2024 | 2.42 | 2.45 | 2.38 | 2.42 | 16 964 174 | 0 |
29.05.2024 | 2.37 | 2.42 | 2.30 | 2.42 | 19 064 050 | 0 |
28.05.2024 | 2.34 | 2.40 | 2.31 | 2.40 | 15 525 946 | 0 |
24.05.2024 | 2.25 | 2.32 | 2.32 | 2.32 | 13 242 112 | 0 |
23.05.2024 | 2.26 | 2.28 | 2.23 | 2.24 | 12 709 250 | 0 |
22.05.2024 | 2.26 | 2.30 | 2.23 | 2.24 | 22 928 536 | 0 |
21.05.2024 | 2.30 | 2.33 | 2.27 | 2.28 | 16 459 598 | 0 |
20.05.2024 | 2.30 | 2.32 | 2.25 | 2.29 | 19 778 086 | 0 |
17.05.2024 | 2.10 | 2.27 | 2.09 | 2.24 | 35 424 632 | 0 |
16.05.2024 | 2.06 | 2.13 | 2.06 | 2.10 | 11 261 623 | 0 |
15.05.2024 | 2.05 | 2.09 | 2.03 | 2.06 | 12 373 492 | 0 |
14.05.2024 | 2.05 | 2.08 | 2.03 | 2.05 | 13 285 008 | 0 |
13.05.2024 | 2.08 | 2.12 | 2.04 | 2.04 | 9 415 172 | 0 |
10.05.2024 | 2.15 | 2.17 | 2.06 | 2.07 | 14 020 393 | 0 |
09.05.2024 | 2.08 | 2.15 | 2.05 | 2.14 | 14 319 544 | 0 |
08.05.2024 | 2.15 | 2.17 | 2.05 | 2.08 | 22 371 374 | 0 |
07.05.2024 | 2.18 | 2.24 | 2.13 | 2.14 | 14 475 312 | 0 |
06.05.2024 | 2.12 | 2.23 | 2.12 | 2.19 | 21 116 688 | 0 |
03.05.2024 | 2.14 | 2.16 | 2.10 | 2.13 | 18 018 970 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus