Denison Mines Corp (DNN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
21.203.430 |
-2,99%
|
2,41
|
2,25
|
2,4299
|
2,29
|
| 29/11/2024 |
17.437.661 |
4,35%
|
2,3399
|
2,28
|
2,47
|
2,36
|
| 27/11/2024 |
13.769.974 |
1,32%
|
2,285
|
2,255
|
2,38
|
2,30
|
| 26/11/2024 |
14.144.692 |
-2,16%
|
2,395
|
2,255
|
2,4299
|
2,27
|
| 25/11/2024 |
18.701.802 |
-2,93%
|
2,42
|
2,27
|
2,4299
|
2,32
|
| 22/11/2024 |
13.216.531 |
0,85%
|
2,32
|
2,27
|
2,40
|
2,39
|
| 21/11/2024 |
14.274.600 |
3,51%
|
2,35
|
2,25
|
2,39
|
2,36
|
| 20/11/2024 |
16.757.888 |
-4,64%
|
2,37
|
2,2303
|
2,38
|
2,28
|
| 19/11/2024 |
19.046.350 |
4,41%
|
2,17
|
2,16
|
2,38
|
2,37
|
| 18/11/2024 |
21.272.276 |
9,03%
|
2,17
|
2,16
|
2,33
|
2,27
|
| 15/11/2024 |
22.551.548 |
0,97%
|
2,04
|
2,02
|
2,22
|
2,09
|
| 14/11/2024 |
8.759.648 |
-0,48%
|
2,07
|
2,02
|
2,20
|
2,07
|
| 13/11/2024 |
15.716.471 |
-3,26%
|
1,995
|
1,99
|
2,21
|
2,08
|
| 12/11/2024 |
14.073.034 |
5,39%
|
2,06
|
1,89
|
2,17
|
2,15
|
| 11/11/2024 |
14.611.278 |
0,00%
|
2,07
|
1,89
|
2,07
|
2,04
|
| 08/11/2024 |
12.338.900 |
-3,77%
|
2,01
|
2,01
|
2,19
|
2,04
|
| 07/11/2024 |
10.039.087 |
3,68%
|
2,11
|
2,01
|
2,19
|
2,12
|
| 06/11/2024 |
8.076.657 |
-0,49%
|
2,13
|
2,03
|
2,13
|
2,04
|
| 05/11/2024 |
4.789.942 |
-0,97%
|
2,0698
|
2,00
|
2,11
|
2,06
|
| 04/11/2024 |
8.254.236 |
-0,48%
|
2,0598
|
2,00
|
2,09
|
2,07
|
| 01/11/2024 |
8.214.594 |
-0,01%
|
2,13
|
2,05
|
2,1699
|
2,08
|
| 31/10/2024 |
12.123.990 |
-2,33%
|
2,16
|
2,05
|
2,19
|
2,10
|
| 30/10/2024 |
7.159.885 |
-0,46%
|
2,16
|
2,12
|
2,27
|
2,15
|
| 29/10/2024 |
10.317.368 |
-3,14%
|
2,2599
|
2,14
|
2,27
|
2,16
|
| 28/10/2024 |
12.619.728 |
1,82%
|
2,17
|
2,15
|
2,26
|
2,23
|
| 25/10/2024 |
8.659.366 |
-1,36%
|
2,17
|
2,14
|
2,23
|
2,19
|
| 24/10/2024 |
9.657.227 |
0,69%
|
2,18
|
2,13
|
2,27
|
2,20
|
| 23/10/2024 |
14.936.458 |
-5,24%
|
2,25
|
2,13
|
2,31
|
2,17
|
| 22/10/2024 |
12.804.476 |
-0,44%
|
2,395
|
2,21
|
2,40
|
2,29
|
| 21/10/2024 |
15.507.767 |
-4,62%
|
2,40
|
2,24
|
2,40
|
2,29
|
| 18/10/2024 |
23.451.597 |
7,15%
|
2,195
|
2,18
|
2,40
|
2,38
|
| 17/10/2024 |
19.670.892 |
1,84%
|
1,99
|
1,98
|
2,306
|
2,23
|
| 16/10/2024 |
30.527.889 |
12,95%
|
2,01
|
1,86
|
2,24
|
2,18
|
| 15/10/2024 |
8.911.343 |
0,52%
|
1,90
|
1,86
|
2,02
|
1,93
|
| 14/10/2024 |
6.603.483 |
1,04%
|
1,92
|
1,88
|
1,945
|
1,93
|
| 11/10/2024 |
13.387.654 |
1,60%
|
1,84
|
1,835
|
1,92
|
1,92
|
| 10/10/2024 |
9.852.775 |
1,61%
|
1,89
|
1,82
|
1,8904
|
1,88
|
| 09/10/2024 |
7.618.850 |
-2,62%
|
1,855
|
1,82
|
1,92
|
1,85
|
| 08/10/2024 |
7.360.460 |
0,02%
|
1,96
|
1,84
|
1,97
|
1,91
|
| 07/10/2024 |
11.557.845 |
-4,08%
|
1,9697
|
1,8501
|
1,97
|
1,90
|
| 04/10/2024 |
8.343.374 |
3,64%
|
1,92
|
1,88
|
1,99
|
1,96
|
| 03/10/2024 |
8.947.470 |
-1,04%
|
1,925
|
1,88
|
1,99
|
1,90
|
| 02/10/2024 |
8.272.756 |
1,05%
|
1,835
|
1,83
|
1,94
|
1,92
|
| 01/10/2024 |
10.428.520 |
3,83%
|
1,85
|
1,78
|
1,91
|
1,90
|
| 30/09/2024 |
9.074.919 |
-2,14%
|
1,86
|
1,78
|
1,88
|
1,83
|
| 27/09/2024 |
7.677.450 |
0,54%
|
1,92
|
1,8218
|
1,9399
|
1,87
|
| 26/09/2024 |
14.110.705 |
-1,06%
|
1,89
|
1,82
|
1,9399
|
1,86
|
| 25/09/2024 |
14.655.807 |
4,44%
|
1,81
|
1,78
|
1,93
|
1,88
|
| 24/09/2024 |
13.194.440 |
1,70%
|
1,715
|
1,6922
|
1,84
|
1,80
|
| 23/09/2024 |
20.675.149 |
3,60%
|
1,73
|
1,6922
|
1,81
|
1,77
|
| 20/09/2024 |
14.047.673 |
6,44%
|
1,57
|
1,54
|
1,70
|
1,69
|
| 19/09/2024 |
5.444.293 |
4,61%
|
1,545
|
1,51
|
1,60
|
1,58
|
| 18/09/2024 |
10.279.455 |
-1,95%
|
1,565
|
1,51
|
1,59
|
1,52
|
| 17/09/2024 |
8.515.672 |
-0,65%
|
1,59
|
1,53
|
1,60
|
1,54
|
| 16/09/2024 |
4.523.261 |
-1,91%
|
1,60
|
1,53
|
1,60
|
1,55
|
| 13/09/2024 |
6.683.555 |
-3,09%
|
1,605
|
1,5445
|
1,65
|
1,57
|
| 12/09/2024 |
6.411.694 |
1,89%
|
1,50
|
1,48
|
1,65
|
1,62
|
| 11/09/2024 |
10.518.539 |
5,37%
|
1,455
|
1,43
|
1,60
|
1,59
|
| 10/09/2024 |
6.643.434 |
4,17%
|
1,455
|
1,43
|
1,5099
|
1,49
|
| 09/09/2024 |
6.100.368 |
0,00%
|
1,47
|
1,43
|
1,48
|
1,44
|
| 06/09/2024 |
9.534.699 |
-3,69%
|
1,535
|
1,40
|
1,536
|
1,44
|
| 05/09/2024 |
11.121.559 |
-2,29%
|
1,53
|
1,49
|
1,58
|
1,49
|
| 04/09/2024 |
9.375.033 |
0,00%
|
1,635
|
1,51
|
1,67
|
1,53
|
| 03/09/2024 |
8.074.279 |
-8,38%
|
1,69
|
1,51
|
1,69
|
1,53
|
| 30/08/2024 |
4.172.296 |
0,61%
|
1,64
|
1,61
|
1,71
|
1,67
|
| 29/08/2024 |
8.119.743 |
1,85%
|
1,67
|
1,61
|
1,69
|
1,65
|
| 28/08/2024 |
7.376.161 |
-4,09%
|
1,695
|
1,614
|
1,73
|
1,62
|
| 27/08/2024 |
9.001.689 |
-0,29%
|
1,76
|
1,65
|
1,77
|
1,71
|
| 26/08/2024 |
10.646.798 |
0,29%
|
1,75
|
1,69
|
1,77
|
1,71
|
| 23/08/2024 |
13.377.147 |
13,96%
|
1,58
|
1,49
|
1,77
|
1,71
|
| 22/08/2024 |
4.979.989 |
-4,46%
|
1,57
|
1,49
|
1,59
|
1,50
|
| 21/08/2024 |
5.109.200 |
0,96%
|
1,5601
|
1,54
|
1,61
|
1,57
|
| 20/08/2024 |
7.386.335 |
-1,89%
|
1,57
|
1,54
|
1,63
|
1,56
|
| 19/08/2024 |
7.758.500 |
1,92%
|
1,5606
|
1,56
|
1,63
|
1,59
|
| 16/08/2024 |
6.081.598 |
-2,80%
|
1,575
|
1,53
|
1,63
|
1,56
|
| 15/08/2024 |
6.946.459 |
2,23%
|
1,54
|
1,53
|
1,63
|
1,61
|
| 14/08/2024 |
6.782.209 |
2,29%
|
1,545
|
1,51
|
1,61
|
1,57
|
| 13/08/2024 |
5.712.497 |
-0,65%
|
1,51
|
1,50
|
1,5595
|
1,53
|
| 12/08/2024 |
9.927.190 |
2,70%
|
1,50
|
1,50
|
1,5595
|
1,54
|
| 09/08/2024 |
7.919.468 |
-3,25%
|
1,52
|
1,48
|
1,6097
|
1,48
|
| 08/08/2024 |
7.022.621 |
2,67%
|
1,615
|
1,50
|
1,63
|
1,54
|
| 07/08/2024 |
10.898.388 |
-4,46%
|
1,56
|
1,50
|
1,63
|
1,50
|
| 06/08/2024 |
8.508.104 |
1,62%
|
1,46
|
1,422
|
1,6054
|
1,57
|
| 05/08/2024 |
14.741.263 |
-2,50%
|
1,4697
|
1,422
|
1,56
|
1,54
|
| 02/08/2024 |
18.584.588 |
-9,10%
|
1,95
|
1,57
|
1,95
|
1,60
|
| 01/08/2024 |
16.316.530 |
-11,17%
|
1,89
|
1,74
|
1,99
|
1,76
|
| 31/07/2024 |
15.317.048 |
5,91%
|
1,85
|
1,82
|
1,99
|
1,97
|
| 30/07/2024 |
8.113.741 |
0,54%
|
1,915
|
1,81
|
1,92
|
1,86
|
| 29/07/2024 |
6.715.839 |
-4,15%
|
1,94
|
1,81
|
1,94
|
1,85
|
| 26/07/2024 |
7.785.544 |
2,66%
|
1,88
|
1,824
|
1,93
|
1,93
|
| 25/07/2024 |
9.844.732 |
-1,05%
|
1,95
|
1,824
|
1,97
|
1,88
|
| 24/07/2024 |
9.366.270 |
-3,08%
|
1,97
|
1,89
|
2,00
|
1,90
|
| 23/07/2024 |
4.971.774 |
-1,01%
|
1,965
|
1,91
|
2,00
|
1,96
|
| 22/07/2024 |
5.976.875 |
1,03%
|
1,9699
|
1,93
|
1,99
|
1,98
|
| 19/07/2024 |
5.502.452 |
0,00%
|
2,01
|
1,93
|
2,025
|
1,95
|
| 18/07/2024 |
11.306.095 |
-2,00%
|
2,11
|
1,95
|
2,12
|
1,95
|
| 17/07/2024 |
10.843.340 |
-4,70%
|
2,16
|
2,00
|
2,17
|
2,00
|
| 16/07/2024 |
12.547.330 |
-1,39%
|
2,245
|
2,10
|
2,245
|
2,13
|
| 15/07/2024 |
15.308.147 |
-3,57%
|
2,2597
|
2,15
|
2,2597
|
2,16
|
| 12/07/2024 |
6.666.704 |
-1,75%
|
2,25
|
2,22
|
2,30
|
2,24
|
