CAD
Datos históricos de Denison Mines Corp.
Denison Mines Corp. · DML.TO
- Variación en el periodo
- −12.85%
- Máximo
- US$6.04
- 25 de febrero de 2026
- Mínimo
- US$3.12
- 21 de noviembre de 2025
- Volumen medio diario
- 3.62 M
Del 9 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.43 | 3.52 | 3.38 | 3.46 | +2.67% | 3.33 M |
| 8 oct 2026 | 3.62 | 3.62 | 3.32 | 3.37 | −7.92% | 7.61 M |
| 7 oct 2026 | 3.80 | 3.80 | 3.63 | 3.66 | −5.43% | 3.29 M |
| 6 oct 2026 | 3.80 | 4.01 | 3.80 | 3.87 | +3.20% | 5.78 M |
| 5 oct 2026 | 3.70 | 3.77 | 3.66 | 3.75 | +2.18% | 2.49 M |
| 2 oct 2026 | 3.70 | 3.74 | 3.65 | 3.67 | +1.38% | 1.86 M |
| 1 oct 2026 | 3.69 | 3.71 | 3.59 | 3.62 | −1.90% | 1.87 M |
| 30 sep 2026 | 3.71 | 3.81 | 3.64 | 3.69 | 0.00% | 3.05 M |
| 29 sep 2026 | 3.73 | 3.73 | 3.62 | 3.69 | +0.82% | 1.78 M |
| 28 sep 2026 | 3.70 | 3.70 | 3.61 | 3.66 | −2.40% | 2.66 M |
| 25 sep 2026 | 3.75 | 3.76 | 3.67 | 3.75 | +0.54% | 2.87 M |
| 24 sep 2026 | 3.99 | 3.99 | 3.71 | 3.73 | −6.75% | 5.7 M |
| 23 sep 2026 | 4.09 | 4.09 | 3.99 | 4.00 | −3.38% | 3.38 M |
| 22 sep 2026 | 4.07 | 4.17 | 3.98 | 4.14 | +1.72% | 2.86 M |
| 21 sep 2026 | 4.05 | 4.13 | 3.97 | 4.07 | +2.26% | 2.79 M |
| 18 sep 2026 | 4.09 | 4.15 | 3.91 | 3.98 | −1.73% | 6.72 M |
| 17 sep 2026 | 4.04 | 4.06 | 3.97 | 4.05 | +3.05% | 2.76 M |
| 16 sep 2026 | 4.06 | 4.07 | 3.88 | 3.93 | −1.26% | 3.42 M |
| 15 sep 2026 | 4.03 | 4.08 | 3.89 | 3.98 | −1.24% | 2.87 M |
| 14 sep 2026 | 4.08 | 4.08 | 3.92 | 4.03 | −3.82% | 3.35 M |
| 11 sep 2026 | 4.53 | 4.53 | 4.17 | 4.19 | −6.26% | 4.08 M |
| 10 sep 2026 | 4.50 | 4.56 | 4.45 | 4.47 | −3.46% | 1.85 M |
| 9 sep 2026 | 4.59 | 4.74 | 4.59 | 4.63 | +0.22% | 2.02 M |
| 8 sep 2026 | 4.75 | 4.80 | 4.60 | 4.62 | −2.12% | 3.07 M |
| 4 sep 2026 | 4.67 | 4.78 | 4.67 | 4.72 | +0.64% | 2.15 M |
| 3 sep 2026 | 4.58 | 4.70 | 4.57 | 4.69 | +5.39% | 2.89 M |
| 2 sep 2026 | 4.47 | 4.61 | 4.42 | 4.45 | −0.67% | 2.56 M |
| 1 sep 2026 | 4.60 | 4.63 | 4.47 | 4.48 | −4.88% | 1.87 M |
| 31 ago 2026 | 4.70 | 4.74 | 4.64 | 4.71 | 0.00% | 2.12 M |
| 28 ago 2026 | 5.07 | 5.12 | 4.68 | 4.71 | −7.10% | 4.52 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.