XASE
Datos históricos de Denison Mines Corp.
Denison Mines Corp. · DNN
$2.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:52 UTC
- Variación en el periodo
- −15.62%
- Máximo
- US$4.43
- 29 de enero de 2026
- Mínimo
- US$2.20
- 21 de noviembre de 2025
- Volumen medio diario
- 39.85 M
Del 10 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 | 2.40 | 2.47 | 2.37 | 2.43 | +2.97% | 23.41 M |
| 8 oct 2026 | 2.52 | 2.55 | 2.34 | 2.36 | −7.81% | 57.28 M |
| 7 oct 2026 | 2.65 | 2.65 | 2.54 | 2.56 | −5.54% | 20.71 M |
| 6 oct 2026 | 2.67 | 2.83 | 2.67 | 2.71 | +3.04% | 55.64 M |
| 5 oct 2026 | 2.58 | 2.65 | 2.56 | 2.63 | +2.33% | 27.81 M |
| 2 oct 2026 | 2.60 | 2.63 | 2.56 | 2.57 | +1.18% | 30 M |
| 1 oct 2026 | 2.58 | 2.61 | 2.52 | 2.54 | −1.93% | 17.5 M |
| 30 sep 2026 | 2.62 | 2.70 | 2.57 | 2.59 | 0.00% | 34.33 M |
| 29 sep 2026 | 2.62 | 2.63 | 2.55 | 2.59 | +0.39% | 24.15 M |
| 28 sep 2026 | 2.60 | 2.63 | 2.55 | 2.58 | −2.64% | 17.83 M |
| 25 sep 2026 | 2.63 | 2.66 | 2.59 | 2.65 | +0.76% | 30.95 M |
| 24 sep 2026 | 2.81 | 2.82 | 2.62 | 2.63 | −6.74% | 36.81 M |
| 23 sep 2026 | 2.89 | 2.91 | 2.82 | 2.82 | −3.75% | 21.16 M |
| 22 sep 2026 | 2.92 | 2.97 | 2.84 | 2.93 | +1.38% | 18.98 M |
| 21 sep 2026 | 2.89 | 2.95 | 2.83 | 2.89 | +1.05% | 16.46 M |
| 18 sep 2026 | 2.93 | 2.96 | 2.79 | 2.86 | −1.04% | 33.98 M |
| 17 sep 2026 | 2.90 | 2.91 | 2.84 | 2.89 | +2.48% | 15.76 M |
| 16 sep 2026 | 2.89 | 2.92 | 2.77 | 2.82 | −1.40% | 21.34 M |
| 15 sep 2026 | 2.90 | 2.94 | 2.79 | 2.86 | −1.04% | 21.35 M |
| 14 sep 2026 | 2.93 | 2.96 | 2.80 | 2.89 | −4.30% | 25.92 M |
| 11 sep 2026 | 3.26 | 3.27 | 3.00 | 3.02 | −6.50% | 25.53 M |
| 10 sep 2026 | 3.26 | 3.30 | 3.21 | 3.23 | −3.58% | 15.62 M |
| 9 sep 2026 | 3.35 | 3.44 | 3.32 | 3.35 | 0.00% | 24.72 M |
| 8 sep 2026 | 3.42 | 3.48 | 3.33 | 3.35 | −2.05% | 29.14 M |
| 4 sep 2026 | 3.39 | 3.46 | 3.38 | 3.42 | +0.29% | 21.14 M |
| 3 sep 2026 | 3.31 | 3.41 | 3.31 | 3.41 | +5.90% | 30.75 M |
| 2 sep 2026 | 3.25 | 3.33 | 3.19 | 3.22 | +0.63% | 21.35 M |
| 1 sep 2026 | 3.29 | 3.34 | 3.20 | 3.20 | −5.60% | 22.91 M |
| 31 ago 2026 | 3.35 | 3.42 | 3.34 | 3.39 | 0.00% | 22.65 M |
| 28 ago 2026 | 3.67 | 3.70 | 3.36 | 3.39 | −7.63% | 30.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.