Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DNN.US
2.13+0.02(+0.95%)(czas lokalny: 03.05.2024 16:00)Denison Mines Corp
WERSJA BETA
Nyse Mkt Llc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.05.2024 | 2.14 | 2.16 | 2.10 | 2.13 | 18 018 970 | 0 |
02.05.2024 | 2.05 | 2.14 | 2.01 | 2.11 | 17 429 536 | 0 |
01.05.2024 | 2.08 | 2.14 | 2.01 | 2.04 | 26 663 218 | 0 |
30.04.2024 | 2.11 | 2.12 | 1.98 | 1.98 | 21 810 688 | 0 |
29.04.2024 | 2.06 | 2.14 | 2.02 | 2.14 | 25 543 142 | 0 |
26.04.2024 | 1.95 | 2.04 | 1.95 | 2.03 | 18 140 578 | 0 |
25.04.2024 | 1.96 | 2.00 | 1.94 | 1.97 | 14 209 946 | 0 |
24.04.2024 | 2.03 | 2.04 | 1.97 | 1.97 | 12 700 209 | 0 |
23.04.2024 | 2.00 | 2.04 | 1.97 | 1.99 | 11 505 952 | 0 |
22.04.2024 | 1.99 | 2.04 | 1.96 | 2.00 | 13 536 128 | 0 |
19.04.2024 | 2.00 | 2.04 | 1.98 | 1.99 | 8 740 623 | 0 |
18.04.2024 | 2.03 | 2.08 | 2.01 | 2.01 | 10 901 903 | 0 |
17.04.2024 | 2.05 | 2.09 | 2.00 | 2.02 | 12 385 054 | 0 |
16.04.2024 | 2.04 | 2.08 | 1.96 | 2.03 | 20 937 742 | 0 |
15.04.2024 | 2.12 | 2.16 | 2.05 | 2.06 | 24 375 144 | 0 |
12.04.2024 | 2.19 | 2.25 | 2.08 | 2.11 | 20 436 404 | 0 |
11.04.2024 | 2.13 | 2.21 | 2.08 | 2.19 | 20 658 330 | 0 |
10.04.2024 | 2.02 | 2.12 | 2.00 | 2.12 | 15 016 799 | 0 |
09.04.2024 | 2.09 | 2.12 | 2.04 | 2.05 | 15 916 928 | 0 |
08.04.2024 | 2.15 | 2.16 | 2.05 | 2.07 | 13 895 386 | 0 |
05.04.2024 | 2.12 | 2.22 | 2.10 | 2.14 | 16 564 051 | 0 |
04.04.2024 | 2.21 | 2.24 | 2.13 | 2.16 | 22 480 640 | 0 |
03.04.2024 | 2.12 | 2.22 | 2.12 | 2.22 | 22 230 902 | 0 |
02.04.2024 | 2.06 | 2.12 | 2.02 | 2.12 | 16 647 318 | 0 |
01.04.2024 | 1.97 | 2.08 | 1.97 | 2.07 | 19 134 316 | 0 |
28.03.2024 | 1.94 | 1.95 | 1.95 | 1.95 | 13 285 029 | 0 |
27.03.2024 | 1.96 | 1.97 | 1.91 | 1.95 | 8 478 113 | 0 |
26.03.2024 | 1.92 | 1.97 | 1.90 | 1.95 | 10 620 461 | 0 |
25.03.2024 | 1.95 | 2.01 | 1.93 | 1.95 | 11 575 151 | 0 |
22.03.2024 | 1.93 | 1.97 | 1.92 | 1.94 | 6 477 817 | 0 |
21.03.2024 | 1.93 | 1.96 | 1.90 | 1.93 | 10 319 932 | 0 |
20.03.2024 | 1.84 | 1.94 | 1.82 | 1.93 | 13 738 180 | 0 |
19.03.2024 | 1.85 | 1.88 | 1.81 | 1.83 | 16 250 374 | 0 |
18.03.2024 | 1.89 | 1.90 | 1.84 | 1.89 | 10 992 425 | 0 |
15.03.2024 | 1.79 | 1.89 | 1.78 | 1.88 | 18 248 994 | 0 |
14.03.2024 | 1.80 | 1.81 | 1.73 | 1.79 | 15 084 859 | 0 |
13.03.2024 | 1.82 | 1.88 | 1.76 | 1.77 | 23 597 670 | 0 |
12.03.2024 | 1.83 | 1.87 | 1.79 | 1.82 | 7 300 566 | 0 |
11.03.2024 | 1.85 | 1.86 | 1.80 | 1.82 | 11 796 367 | 0 |
08.03.2024 | 1.96 | 1.97 | 1.81 | 1.84 | 17 363 504 | 0 |
07.03.2024 | 1.83 | 1.96 | 1.82 | 1.96 | 14 718 939 | 0 |
06.03.2024 | 1.83 | 1.88 | 1.82 | 1.82 | 7 507 069 | 0 |
05.03.2024 | 1.85 | 1.88 | 1.80 | 1.80 | 10 264 569 | 0 |
04.03.2024 | 1.96 | 1.96 | 1.84 | 1.85 | 11 428 216 | 0 |
01.03.2024 | 1.81 | 1.95 | 1.80 | 1.92 | 21 219 938 | 0 |
29.02.2024 | 1.81 | 1.83 | 1.75 | 1.78 | 17 301 764 | 0 |
28.02.2024 | 1.87 | 1.88 | 1.79 | 1.80 | 15 870 466 | 0 |
27.02.2024 | 1.77 | 1.90 | 1.77 | 1.87 | 22 866 810 | 0 |
26.02.2024 | 1.75 | 1.83 | 1.74 | 1.79 | 13 930 114 | 0 |
23.02.2024 | 1.79 | 1.81 | 1.75 | 1.76 | 12 804 960 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus