Denison Mines Corp (DNN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
12.291.633 |
-3,09%
|
3,22
|
3,09
|
3,24
|
3,14
|
| 06/07/2026 |
12.798.188 |
1,41%
|
3,2005
|
3,1906
|
3,36
|
3,24
|
| 02/07/2026 |
13.438.131 |
3,41%
|
3,13
|
3,11
|
3,28
|
3,20
|
| 01/07/2026 |
9.990.467 |
0,49%
|
3,0997
|
3,06
|
3,245
|
3,08
|
| 30/06/2026 |
11.612.727 |
-0,96%
|
3,1008
|
2,99
|
3,12
|
3,06
|
| 29/06/2026 |
8.509.571 |
0,32%
|
3,10
|
3,005
|
3,12
|
3,12
|
| 26/06/2026 |
9.845.658 |
0,65%
|
3,05
|
2,99
|
3,16
|
3,10
|
| 25/06/2026 |
14.380.122 |
-2,68%
|
3,2106
|
3,07
|
3,26
|
3,07
|
| 24/06/2026 |
13.002.835 |
-2,91%
|
3,25
|
3,12
|
3,26
|
3,17
|
| 23/06/2026 |
12.747.047 |
0,15%
|
3,1998
|
3,12
|
3,39
|
3,27
|
| 18/06/2026 |
13.009.734 |
0,91%
|
3,37
|
3,27
|
3,44
|
3,27
|
| 17/06/2026 |
16.359.283 |
-0,45%
|
3,3704
|
3,31
|
3,455
|
3,31
|
| 16/06/2026 |
11.062.994 |
1,06%
|
3,3008
|
3,3008
|
3,47
|
3,33
|
| 15/06/2026 |
12.994.213 |
8,66%
|
3,18
|
3,1797
|
3,39
|
3,31
|
| 12/06/2026 |
12.819.319 |
2,00%
|
3,00
|
2,97
|
3,14
|
3,06
|
| 11/06/2026 |
12.448.303 |
6,18%
|
2,89
|
2,8501
|
3,04
|
3,00
|
| 10/06/2026 |
11.136.828 |
-4,41%
|
2,88
|
2,80
|
2,94
|
2,83
|
| 09/06/2026 |
13.700.339 |
-4,23%
|
3,10
|
2,8201
|
3,12
|
2,95
|
| 08/06/2026 |
7.476.583 |
1,00%
|
3,12
|
3,05
|
3,14
|
3,07
|
| 05/06/2026 |
19.751.577 |
-11,43%
|
3,33
|
3,02
|
3,36
|
3,03
|
| 04/06/2026 |
11.832.745 |
-0,59%
|
3,38
|
3,33
|
3,44
|
3,41
|
| 03/06/2026 |
14.727.925 |
-6,95%
|
3,65
|
3,3601
|
3,66
|
3,42
|
| 02/06/2026 |
15.011.046 |
6,99%
|
3,44
|
3,415
|
3,68
|
3,67
|
| 01/06/2026 |
11.881.189 |
-1,44%
|
3,4494
|
3,33
|
3,47
|
3,43
|
| 29/05/2026 |
9.568.719 |
1,91%
|
3,42
|
3,32
|
3,49
|
3,48
|
| 28/05/2026 |
8.232.369 |
0,59%
|
3,3407
|
3,31
|
3,455
|
3,41
|
| 27/05/2026 |
8.797.537 |
1,19%
|
3,30
|
3,28
|
3,45
|
3,39
|
| 26/05/2026 |
15.600.998 |
3,72%
|
3,30
|
3,27
|
3,38
|
3,35
|
| 22/05/2026 |
8.818.896 |
0,94%
|
3,2302
|
3,21
|
3,295
|
3,23
|
| 21/05/2026 |
9.322.566 |
0,95%
|
3,1326
|
3,13
|
3,26
|
3,20
|
| 20/05/2026 |
8.603.088 |
0,32%
|
3,24
|
3,11
|
3,24
|
3,17
|
| 19/05/2026 |
14.690.481 |
-2,62%
|
3,24
|
3,09
|
3,24
|
3,16
|
| 18/05/2026 |
10.190.621 |
-0,92%
|
3,35
|
3,175
|
3,35
|
3,25
|
| 15/05/2026 |
7.078.307 |
-5,59%
|
3,38
|
3,25
|
3,40
|
3,28
|
| 14/05/2026 |
12.411.489 |
-2,79%
|
3,59
|
3,39
|
3,60
|
3,49
|
| 13/05/2026 |
12.577.035 |
-2,99%
|
3,67
|
3,51
|
3,69
|
3,59
|
| 12/05/2026 |
14.323.815 |
-3,77%
|
3,83
|
3,555
|
3,83
|
3,70
|
| 11/05/2026 |
13.931.360 |
2,94%
|
3,72
|
3,71
|
3,92
|
3,85
|
| 08/05/2026 |
7.542.713 |
-0,13%
|
3,7995
|
3,695
|
3,80
|
3,74
|
| 07/05/2026 |
17.519.379 |
-3,37%
|
3,8899
|
3,68
|
3,98
|
3,74
|
| 06/05/2026 |
15.855.139 |
7,22%
|
3,66
|
3,59
|
3,88
|
3,86
|
| 05/05/2026 |
15.751.968 |
-4,26%
|
3,80
|
3,55
|
3,85
|
3,60
|
| 04/05/2026 |
7.014.387 |
0,13%
|
3,7793
|
3,6901
|
3,82
|
3,76
|
| 01/05/2026 |
6.493.918 |
-2,09%
|
3,83
|
3,67
|
3,83
|
3,75
|
| 30/04/2026 |
9.027.757 |
6,53%
|
3,63
|
3,63
|
3,85
|
3,83
|
| 29/04/2026 |
12.671.813 |
-4,00%
|
3,7701
|
3,59
|
3,79
|
3,60
|
| 28/04/2026 |
8.307.787 |
-3,61%
|
3,762
|
3,67
|
3,855
|
3,75
|
| 27/04/2026 |
1.759.906 |
1,45%
|
3,81
|
3,7801
|
3,8901
|
3,88
|
| 24/04/2026 |
13.414.707 |
-3,06%
|
3,9968
|
3,78
|
4,01
|
3,80
|
| 23/04/2026 |
18.756.576 |
-3,92%
|
4,08
|
3,80
|
4,17
|
3,92
|
| 22/04/2026 |
16.770.381 |
6,30%
|
3,8798
|
3,8501
|
4,09
|
4,08
|
| 21/04/2026 |
11.597.986 |
-3,55%
|
3,9602
|
3,77
|
3,98
|
3,81
|
| 20/04/2026 |
10.236.435 |
2,06%
|
3,85
|
3,77
|
3,985
|
3,96
|
| 17/04/2026 |
14.021.065 |
-0,77%
|
4,00
|
3,86
|
4,06
|
3,88
|
| 16/04/2026 |
16.485.924 |
1,16%
|
3,92
|
3,8876
|
4,02
|
3,92
|
| 15/04/2026 |
18.881.692 |
2,66%
|
3,78
|
3,76
|
4,02
|
3,88
|
| 14/04/2026 |
14.779.844 |
1,06%
|
3,7711
|
3,71
|
3,84
|
3,76
|
| 13/04/2026 |
16.890.365 |
4,78%
|
3,53
|
3,47
|
3,75
|
3,73
|
| 10/04/2026 |
12.672.096 |
1,21%
|
3,55
|
3,5407
|
3,67
|
3,56
|
| 09/04/2026 |
14.303.531 |
-0,14%
|
3,5091
|
3,45
|
3,61
|
3,52
|
| 08/04/2026 |
20.641.999 |
0,86%
|
3,71
|
3,40
|
3,77
|
3,53
|
| 07/04/2026 |
16.586.243 |
-3,05%
|
3,5892
|
3,45
|
3,615
|
3,49
|
| 06/04/2026 |
18.484.664 |
-1,37%
|
3,70
|
3,53
|
3,71
|
3,61
|
| 02/04/2026 |
14.106.697 |
0,00%
|
3,48
|
3,47
|
3,73
|
3,66
|
| 01/04/2026 |
22.846.604 |
3,96%
|
3,57
|
3,57
|
3,84
|
3,66
|
| 31/03/2026 |
24.409.942 |
7,27%
|
3,3598
|
3,35
|
3,58
|
3,53
|
| 30/03/2026 |
22.374.721 |
-3,08%
|
3,43
|
3,25
|
3,48
|
3,30
|
| 27/03/2026 |
23.702.109 |
1,94%
|
3,31
|
3,30
|
3,49
|
3,41
|
| 26/03/2026 |
30.758.249 |
-5,91%
|
3,47
|
3,30
|
3,57
|
3,36
|
| 25/03/2026 |
24.240.575 |
1,16%
|
3,6059
|
3,53
|
3,66
|
3,57
|
| 24/03/2026 |
43.406.092 |
2,33%
|
3,37
|
3,34
|
3,52
|
3,51
|
| 23/03/2026 |
29.348.024 |
3,15%
|
3,3539
|
3,284
|
3,50
|
3,43
|
| 20/03/2026 |
31.564.443 |
-5,26%
|
3,50
|
3,24
|
3,56
|
3,33
|
| 19/03/2026 |
36.307.349 |
-3,56%
|
3,4705
|
3,36
|
3,57
|
3,52
|
| 18/03/2026 |
19.397.997 |
-1,62%
|
3,70
|
3,5901
|
3,71
|
3,65
|
| 17/03/2026 |
20.238.427 |
1,50%
|
3,69
|
3,64
|
3,82
|
3,71
|
| 16/03/2026 |
27.054.409 |
-4,19%
|
3,8797
|
3,58
|
3,88
|
3,66
|
| 13/03/2026 |
39.611.942 |
-4,74%
|
4,02
|
3,77
|
4,09
|
3,82
|
| 12/03/2026 |
24.135.195 |
0,25%
|
3,9822
|
3,83
|
4,10
|
4,01
|
| 11/03/2026 |
21.580.481 |
-0,99%
|
4,04
|
3,90
|
4,08
|
4,00
|
| 10/03/2026 |
33.949.359 |
6,04%
|
3,81
|
3,81
|
4,15
|
4,04
|
| 09/03/2026 |
31.772.587 |
4,22%
|
3,55
|
3,55
|
3,84
|
3,81
|
| 06/03/2026 |
38.856.306 |
-5,16%
|
3,7992
|
3,62
|
3,8598
|
3,67
|
| 05/03/2026 |
57.318.425 |
-5,95%
|
4,061
|
3,78
|
4,13
|
3,88
|
| 04/03/2026 |
16.867.058 |
3,00%
|
4,07
|
3,918
|
4,145
|
4,12
|
| 03/03/2026 |
18.673.635 |
-8,47%
|
4,1997
|
3,89
|
4,24
|
4,00
|
| 02/03/2026 |
26.167.303 |
4,79%
|
4,09
|
4,06
|
4,38
|
4,37
|
| 27/02/2026 |
20.096.106 |
-1,88%
|
4,1902
|
4,07
|
4,22
|
4,18
|
| 26/02/2026 |
25.731.184 |
0,47%
|
4,24
|
4,08
|
4,265
|
4,26
|
| 25/02/2026 |
21.688.486 |
-1,86%
|
4,3798
|
4,21
|
4,4099
|
4,23
|
| 24/02/2026 |
26.706.666 |
2,63%
|
4,1801
|
4,04
|
4,31
|
4,30
|
| 23/02/2026 |
35.421.821 |
3,20%
|
4,06
|
4,0023
|
4,2697
|
4,19
|
| 20/02/2026 |
28.211.188 |
-0,73%
|
4,145
|
3,95
|
4,225
|
4,06
|
| 19/02/2026 |
30.731.314 |
4,34%
|
3,91
|
3,83
|
4,1086
|
4,09
|
| 18/02/2026 |
25.183.919 |
2,89%
|
3,82
|
3,8101
|
4,01
|
3,92
|
| 17/02/2026 |
27.467.175 |
0,79%
|
3,7591
|
3,59
|
3,82
|
3,81
|
| 13/02/2026 |
30.962.556 |
-1,31%
|
3,84
|
3,73
|
3,94
|
3,78
|
| 12/02/2026 |
27.707.203 |
-3,28%
|
3,96
|
3,77
|
3,99
|
3,83
|
| 11/02/2026 |
21.673.604 |
1,93%
|
3,93
|
3,795
|
4,027
|
3,96
|
| 10/02/2026 |
20.768.275 |
-1,77%
|
3,91
|
3,855
|
3,98
|
3,88
|
