Denison Mines Corp. DNN
NYSE American
$2,33-0,04 (-1,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $2,37 | -2,47 % | $2,42 | $2,43 | $2,35 | 10,66M |
| 2026-10-09 | $2,43 | +2,97 % | $2,40 | $2,47 | $2,37 | 23,41M |
| 2026-10-08 | $2,36 | -7,81 % | $2,52 | $2,55 | $2,34 | 57,28M |
| 2026-10-07 | $2,56 | -5,54 % | $2,65 | $2,65 | $2,54 | 20,71M |
| 2026-10-06 | $2,71 | +3,04 % | $2,67 | $2,83 | $2,67 | 55,63M |
| 2026-10-05 | $2,63 | +2,33 % | $2,58 | $2,65 | $2,56 | 27,81M |
| 2026-10-02 | $2,57 | +1,18 % | $2,60 | $2,63 | $2,56 | 30,00M |
| 2026-10-01 | $2,54 | -1,93 % | $2,58 | $2,61 | $2,52 | 17,49M |
| 2026-09-30 | $2,59 | 0,00 % | $2,62 | $2,70 | $2,57 | 34,32M |
| 2026-09-29 | $2,59 | +0,39 % | $2,62 | $2,63 | $2,55 | 24,15M |
| 2026-09-28 | $2,58 | -2,64 % | $2,60 | $2,63 | $2,55 | 17,83M |
| 2026-09-25 | $2,65 | +0,76 % | $2,63 | $2,66 | $2,59 | 30,94M |
| 2026-09-24 | $2,63 | -6,74 % | $2,81 | $2,82 | $2,62 | 36,81M |
| 2026-09-23 | $2,82 | -3,75 % | $2,89 | $2,91 | $2,82 | 21,15M |
| 2026-09-22 | $2,93 | +1,38 % | $2,92 | $2,97 | $2,84 | 18,98M |
| 2026-09-21 | $2,89 | +1,05 % | $2,89 | $2,95 | $2,83 | 16,46M |
| 2026-09-18 | $2,86 | -1,04 % | $2,93 | $2,96 | $2,79 | 33,97M |
| 2026-09-17 | $2,89 | +2,48 % | $2,90 | $2,91 | $2,84 | 15,76M |
| 2026-09-16 | $2,82 | -1,40 % | $2,89 | $2,92 | $2,77 | 21,34M |
| 2026-09-15 | $2,86 | -1,04 % | $2,90 | $2,94 | $2,79 | 21,34M |
| 2026-09-14 | $2,89 | -4,30 % | $2,93 | $2,96 | $2,80 | 25,92M |
| 2026-09-11 | $3,02 | -6,50 % | $3,26 | $3,27 | $3,00 | 25,53M |
| 2026-09-10 | $3,23 | -3,58 % | $3,26 | $3,30 | $3,21 | 15,62M |
| 2026-09-09 | $3,35 | 0,00 % | $3,35 | $3,44 | $3,32 | 24,72M |
| 2026-09-08 | $3,35 | -2,05 % | $3,42 | $3,48 | $3,33 | 29,14M |
| 2026-09-04 | $3,42 | +0,29 % | $3,39 | $3,46 | $3,38 | 21,14M |
| 2026-09-03 | $3,41 | +5,90 % | $3,31 | $3,41 | $3,31 | 30,75M |
| 2026-09-02 | $3,22 | +0,62 % | $3,25 | $3,33 | $3,19 | 21,35M |
| 2026-09-01 | $3,20 | -5,60 % | $3,29 | $3,34 | $3,20 | 22,91M |
| 2026-08-31 | $3,39 | 0,00 % | $3,35 | $3,42 | $3,34 | 22,65M |
| 2026-08-28 | $3,39 | -7,63 % | $3,67 | $3,70 | $3,36 | 30,54M |
| 2026-08-27 | $3,67 | +1,10 % | $3,66 | $3,70 | $3,61 | 17,32M |
| 2026-08-26 | $3,63 | -2,42 % | $3,74 | $3,85 | $3,60 | 27,66M |
| 2026-08-25 | $3,72 | +5,08 % | $3,55 | $3,83 | $3,55 | 40,72M |
| 2026-08-24 | $3,54 | +1,14 % | $3,50 | $3,60 | $3,43 | 33,55M |
| 2026-08-21 | $3,50 | +11,46 % | $3,23 | $3,54 | $3,22 | 50,16M |
| 2026-08-20 | $3,14 | -2,48 % | $3,20 | $3,23 | $3,09 | 29,26M |
| 2026-08-19 | $3,22 | +2,22 % | $3,19 | $3,26 | $3,16 | 23,37M |
| 2026-08-18 | $3,15 | -1,25 % | $3,11 | $3,17 | $3,04 | 24,18M |
| 2026-08-17 | $3,19 | -1,24 % | $3,24 | $3,28 | $3,09 | 30,37M |
| 2026-08-14 | $3,23 | -0,92 % | $3,26 | $3,34 | $3,19 | 22,58M |
| 2026-08-13 | $3,26 | -0,91 % | $3,24 | $3,35 | $3,24 | 18,31M |
| 2026-08-12 | $3,29 | -0,60 % | $3,35 | $3,41 | $3,28 | 20,60M |
| 2026-08-11 | $3,31 | +1,53 % | $3,24 | $3,34 | $3,24 | 17,14M |
| 2026-08-10 | $3,26 | +1,24 % | $3,23 | $3,30 | $3,19 | 25,60M |
| 2026-08-07 | $3,22 | +2,88 % | $3,16 | $3,34 | $3,16 | 20,71M |
| 2026-08-06 | $3,13 | +1,29 % | $3,08 | $3,21 | $3,06 | 25,28M |
| 2026-08-05 | $3,09 | +3,69 % | $3,04 | $3,12 | $3,01 | 27,11M |
| 2026-08-04 | $2,98 | +3,47 % | $2,94 | $3,03 | $2,91 | 26,37M |
| 2026-08-03 | $2,88 | +2,49 % | $2,80 | $2,92 | $2,77 | 17,48M |
| 2026-07-31 | $2,81 | -3,77 % | $2,95 | $2,97 | $2,75 | 22,36M |
| 2026-07-30 | $2,92 | +8,55 % | $2,80 | $2,93 | $2,74 | 30,72M |
| 2026-07-29 | $2,69 | -2,18 % | $2,74 | $2,77 | $2,61 | 26,88M |
| 2026-07-28 | $2,75 | -5,82 % | $2,92 | $2,92 | $2,70 | 29,09M |
| 2026-07-27 | $2,92 | +0,34 % | $2,96 | $3,07 | $2,86 | 22,29M |
| 2026-07-24 | $2,91 | -5,83 % | $3,08 | $3,09 | $2,90 | 22,81M |
| 2026-07-23 | $3,09 | +1,31 % | $3,01 | $3,12 | $3,01 | 19,96M |
| 2026-07-22 | $3,05 | +2,01 % | $2,99 | $3,11 | $2,99 | 17,14M |
| 2026-07-21 | $2,99 | +5,65 % | $2,89 | $3,01 | $2,87 | 20,88M |
| 2026-07-20 | $2,83 | +0,35 % | $2,85 | $2,87 | $2,80 | 13,98M |
| 2026-07-17 | $2,82 | -1,05 % | $2,82 | $2,88 | $2,76 | 21,61M |
| 2026-07-16 | $2,85 | -7,77 % | $3,06 | $3,06 | $2,83 | 38,08M |
| 2026-07-15 | $3,09 | -2,52 % | $3,17 | $3,24 | $3,01 | 21,42M |
| 2026-07-14 | $3,17 | +4,62 % | $3,11 | $3,22 | $3,10 | 24,74M |
| 2026-07-13 | $3,03 | -6,19 % | $3,17 | $3,20 | $3,00 | 43,08M |
| 2026-07-10 | $3,23 | +1,89 % | $3,19 | $3,26 | $3,17 | 17,41M |
| 2026-07-09 | $3,17 | +1,93 % | $3,14 | $3,20 | $3,11 | 20,77M |
| 2026-07-08 | $3,11 | -1,27 % | $3,10 | $3,19 | $2,98 | 29,21M |
| 2026-07-07 | $3,15 | -2,78 % | $3,22 | $3,24 | $3,09 | 23,35M |
| 2026-07-06 | $3,24 | +1,25 % | $3,22 | $3,36 | $3,21 | 21,44M |
| 2026-07-02 | $3,20 | +3,90 % | $3,16 | $3,28 | $3,11 | 28,29M |
| 2026-07-01 | $3,08 | +0,65 % | $3,08 | $3,25 | $3,06 | 21,32M |
| 2026-06-30 | $3,06 | -1,92 % | $3,10 | $3,11 | $2,99 | 20,36M |
| 2026-06-29 | $3,12 | +0,65 % | $3,08 | $3,12 | $3,01 | 16,91M |
| 2026-06-26 | $3,10 | +0,98 % | $3,05 | $3,16 | $2,99 | 28,21M |
| 2026-06-25 | $3,07 | -3,15 % | $3,23 | $3,26 | $3,07 | 24,57M |
| 2026-06-24 | $3,17 | -3,06 % | $3,19 | $3,26 | $3,12 | 24,99M |
| 2026-06-23 | $3,27 | 0,00 % | $3,18 | $3,39 | $3,11 | 29,21M |
| 2026-06-22 | $3,27 | -2,39 % | $3,27 | $3,36 | $3,25 | 21,80M |
| 2026-06-18 | $3,35 | +1,21 % | $3,38 | $3,44 | $3,27 | 40,49M |
| 2026-06-17 | $3,31 | -0,60 % | $3,36 | $3,46 | $3,31 | 37,09M |
| 2026-06-16 | $3,33 | +0,60 % | $3,31 | $3,47 | $3,31 | 20,79M |
| 2026-06-15 | $3,31 | +8,17 % | $3,20 | $3,39 | $3,18 | 28,08M |
| 2026-06-12 | $3,06 | +2,00 % | $3,00 | $3,14 | $2,99 | 25,52M |
| 2026-06-11 | $3,00 | +6,01 % | $2,92 | $3,04 | $2,86 | 25,80M |
| 2026-06-10 | $2,83 | -4,07 % | $2,90 | $2,94 | $2,80 | 21,15M |
| 2026-06-09 | $2,95 | -3,91 % | $3,10 | $3,13 | $2,82 | 24,82M |
| 2026-06-08 | $3,07 | +1,32 % | $3,11 | $3,14 | $3,05 | 13,68M |
| 2026-06-05 | $3,03 | -11,14 % | $3,31 | $3,33 | $3,01 | 33,83M |
| 2026-06-04 | $3,41 | -0,29 % | $3,40 | $3,44 | $3,33 | 21,46M |