Denison Mines Corp (DNN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 19/05/2025 |
32.873.093 |
-1,40%
|
1,4102
|
1,39
|
1,44
|
1,41
|
| 16/05/2025 |
48.794.286 |
-4,67%
|
1,495
|
1,41
|
1,5199
|
1,43
|
| 15/05/2025 |
33.566.964 |
-0,66%
|
1,515
|
1,46
|
1,52
|
1,50
|
| 14/05/2025 |
37.069.182 |
-1,97%
|
1,545
|
1,47
|
1,56
|
1,51
|
| 13/05/2025 |
38.223.071 |
-1,30%
|
1,585
|
1,51
|
1,61
|
1,52
|
| 12/05/2025 |
41.168.228 |
0,97%
|
1,5997
|
1,53
|
1,61
|
1,54
|
| 09/05/2025 |
31.055.002 |
1,34%
|
1,55
|
1,48
|
1,57
|
1,54
|
| 08/05/2025 |
39.954.920 |
0,00%
|
1,495
|
1,47
|
1,57
|
1,52
|
| 07/05/2025 |
43.876.079 |
1,34%
|
1,40
|
1,39
|
1,54
|
1,51
|
| 06/05/2025 |
64.148.895 |
5,67%
|
1,45
|
1,39
|
1,49
|
1,49
|
| 05/05/2025 |
50.371.924 |
-2,06%
|
1,4699
|
1,40
|
1,47
|
1,41
|
| 02/05/2025 |
51.470.104 |
2,10%
|
1,44
|
1,38
|
1,50
|
1,46
|
| 01/05/2025 |
66.068.743 |
1,06%
|
1,38
|
1,36
|
1,46
|
1,43
|
| 30/04/2025 |
48.004.081 |
0,70%
|
1,46
|
1,36
|
1,48
|
1,41
|
| 29/04/2025 |
52.253.224 |
-3,42%
|
1,395
|
1,37
|
1,48
|
1,42
|
| 28/04/2025 |
50.132.053 |
5,04%
|
1,42
|
1,37
|
1,48
|
1,46
|
| 25/04/2025 |
30.367.652 |
-2,04%
|
1,375
|
1,37
|
1,43
|
1,39
|
| 24/04/2025 |
33.179.866 |
3,68%
|
1,335
|
1,31
|
1,43
|
1,42
|
| 23/04/2025 |
24.724.426 |
5,43%
|
1,29
|
1,26
|
1,41
|
1,36
|
| 22/04/2025 |
32.826.099 |
1,18%
|
1,365
|
1,24
|
1,37
|
1,29
|
| 21/04/2025 |
49.121.120 |
-7,97%
|
1,37
|
1,24
|
1,37
|
1,27
|
| 17/04/2025 |
36.505.796 |
3,76%
|
1,275
|
1,26
|
1,39
|
1,38
|
| 16/04/2025 |
72.457.538 |
4,72%
|
1,305
|
1,24
|
1,36
|
1,33
|
| 15/04/2025 |
56.221.814 |
-3,81%
|
1,305
|
1,26
|
1,34
|
1,27
|
| 14/04/2025 |
48.091.114 |
0,00%
|
1,34
|
1,28
|
1,35
|
1,31
|
| 11/04/2025 |
54.363.960 |
5,65%
|
1,265
|
1,25
|
1,325
|
1,31
|
| 10/04/2025 |
76.273.196 |
-4,62%
|
1,135
|
1,21
|
1,28
|
1,24
|
| 09/04/2025 |
71.032.794 |
12,17%
|
1,135
|
1,13
|
1,30
|
1,30
|
| 08/04/2025 |
59.750.780 |
-3,39%
|
1,23
|
1,13
|
1,2569
|
1,15
|
| 07/04/2025 |
83.077.627 |
-0,84%
|
1,245
|
1,08
|
1,26
|
1,18
|
| 04/04/2025 |
64.497.903 |
-4,03%
|
1,245
|
1,12
|
1,225
|
1,19
|
| 03/04/2025 |
46.313.164 |
-3,98%
|
1,245
|
1,2368
|
1,30
|
1,24
|
| 02/04/2025 |
55.298.947 |
0,01%
|
1,30
|
1,28
|
1,33
|
1,30
|
| 01/04/2025 |
59.897.122 |
0,00%
|
1,315
|
1,27
|
1,35
|
1,30
|
| 31/03/2025 |
40.751.537 |
-1,50%
|
1,37
|
1,28
|
1,33
|
1,30
|
| 28/03/2025 |
51.440.010 |
-4,32%
|
1,37
|
1,33
|
1,40
|
1,33
|
| 27/03/2025 |
48.600.380 |
-2,45%
|
1,425
|
1,36
|
1,44
|
1,39
|
| 26/03/2025 |
47.503.413 |
-3,40%
|
1,465
|
1,42
|
1,475
|
1,43
|
| 25/03/2025 |
55.184.105 |
-2,65%
|
1,54
|
1,43
|
1,5101
|
1,47
|
| 24/03/2025 |
43.312.557 |
0,67%
|
1,54
|
1,48
|
1,54
|
1,51
|
| 21/03/2025 |
52.814.656 |
-2,29%
|
1,54
|
1,46
|
1,55
|
1,50
|
| 20/03/2025 |
47.980.677 |
2,69%
|
1,46
|
1,44
|
1,55
|
1,53
|
| 19/03/2025 |
36.198.759 |
1,71%
|
1,46
|
1,44
|
1,49
|
1,49
|
| 18/03/2025 |
39.394.099 |
0,00%
|
1,46
|
1,40
|
1,47
|
1,46
|
| 17/03/2025 |
38.635.198 |
5,07%
|
1,41
|
1,38
|
1,46
|
1,45
|
| 14/03/2025 |
32.493.499 |
-1,43%
|
1,42
|
1,38
|
1,44
|
1,38
|
| 13/03/2025 |
45.046.940 |
-2,11%
|
1,42
|
1,36
|
1,44
|
1,40
|
| 12/03/2025 |
40.606.119 |
2,94%
|
1,305
|
1,39
|
1,45
|
1,42
|
| 11/03/2025 |
71.446.325 |
5,01%
|
1,305
|
1,28
|
1,39
|
1,36
|
| 10/03/2025 |
61.917.551 |
-6,12%
|
1,37
|
1,27
|
1,3889
|
1,30
|
| 07/03/2025 |
51.523.505 |
-2,80%
|
1,41
|
1,38
|
1,43
|
1,39
|
| 06/03/2025 |
57.570.209 |
-0,69%
|
1,41
|
1,40
|
1,47
|
1,43
|
| 05/03/2025 |
37.207.811 |
2,86%
|
1,435
|
1,39
|
1,46
|
1,45
|
| 04/03/2025 |
52.039.264 |
3,65%
|
1,36
|
1,33
|
1,46
|
1,41
|
| 03/03/2025 |
64.287.036 |
-8,05%
|
1,54
|
1,37
|
1,5423
|
1,37
|
| 28/02/2025 |
48.815.055 |
2,76%
|
1,45
|
1,425
|
1,51
|
1,49
|
| 27/02/2025 |
54.099.069 |
-3,33%
|
1,53
|
1,45
|
1,5899
|
1,45
|
| 26/02/2025 |
50.257.577 |
1,35%
|
1,505
|
1,48
|
1,59
|
1,50
|
| 25/02/2025 |
53.076.778 |
-3,87%
|
1,58
|
1,46
|
1,54
|
1,48
|
| 24/02/2025 |
36.973.638 |
0,32%
|
1,58
|
1,52
|
1,59
|
1,55
|
| 21/02/2025 |
39.569.900 |
-2,53%
|
1,58
|
1,53
|
1,60
|
1,545
|
| 20/02/2025 |
40.531.526 |
-0,01%
|
1,615
|
1,58
|
1,64
|
1,58
|
| 19/02/2025 |
46.935.184 |
-1,23%
|
1,755
|
1,57
|
1,6394
|
1,60
|
| 18/02/2025 |
34.912.540 |
0,62%
|
1,755
|
1,56
|
1,65
|
1,63
|
| 17/02/2025 |
0 |
-6,86%
|
1,755
|
1,61
|
1,75
|
1,62
|
| 14/02/2025 |
36.732.524 |
-6,86%
|
1,755
|
1,61
|
1,75
|
1,63
|
| 13/02/2025 |
45.057.365 |
-1,13%
|
1,77
|
1,71
|
1,78
|
1,75
|
| 12/02/2025 |
29.056.372 |
1,14%
|
1,77
|
1,73
|
1,81
|
1,76
|
| 11/02/2025 |
40.034.473 |
-1,67%
|
1,77
|
1,73
|
1,79
|
1,75
|
| 10/02/2025 |
40.608.077 |
-0,55%
|
1,815
|
1,78
|
1,86
|
1,80
|
| 07/02/2025 |
37.547.421 |
1,12%
|
1,805
|
1,795
|
1,86
|
1,81
|
| 06/02/2025 |
23.309.883 |
-3,76%
|
1,865
|
1,77
|
1,87
|
1,79
|
| 05/02/2025 |
40.304.376 |
0,54%
|
1,85
|
1,815
|
1,89
|
1,86
|
| 04/02/2025 |
38.089.503 |
5,71%
|
1,775
|
1,77
|
1,87
|
1,85
|
| 03/02/2025 |
49.213.603 |
-3,85%
|
1,725
|
1,70
|
1,81
|
1,75
|
| 31/01/2025 |
34.258.574 |
-4,69%
|
1,895
|
1,80
|
1,92
|
1,82
|
| 30/01/2025 |
24.172.487 |
3,78%
|
1,855
|
1,85
|
1,93
|
1,92
|
| 29/01/2025 |
23.965.494 |
4,43%
|
1,77
|
1,75
|
1,88
|
1,85
|
| 28/01/2025 |
20.544.992 |
2,89%
|
1,79
|
1,71
|
1,79
|
1,78
|
| 27/01/2025 |
33.537.766 |
-13,79%
|
1,93
|
1,73
|
1,9395
|
1,73
|
| 24/01/2025 |
28.799.484 |
-0,49%
|
2,07
|
2,01
|
2,135
|
2,03
|
| 23/01/2025 |
25.225.014 |
0,00%
|
2,005
|
1,97
|
2,06
|
2,04
|
| 22/01/2025 |
21.485.185 |
3,06%
|
1,975
|
1,94
|
2,07
|
2,04
|
| 21/01/2025 |
21.717.589 |
4,26%
|
1,905
|
1,895
|
1,96
|
1,96
|
| 20/01/2025 |
0 |
1,08%
|
1,93
|
1,84
|
1,92
|
1,88
|
| 17/01/2025 |
22.648.697 |
1,08%
|
1,93
|
1,84
|
1,92
|
1,88
|
| 16/01/2025 |
15.471.502 |
-4,62%
|
1,93
|
1,84
|
1,9788
|
1,86
|
| 15/01/2025 |
20.688.647 |
1,59%
|
1,93
|
1,92
|
1,9707
|
1,95
|
| 14/01/2025 |
17.542.567 |
0,00%
|
1,93
|
1,90
|
1,985
|
1,91
|
| 13/01/2025 |
17.941.842 |
-2,05%
|
2,00
|
1,90
|
2,00
|
1,91
|
| 10/01/2025 |
18.697.885 |
-0,57%
|
2,00
|
1,92
|
2,00
|
1,95
|
| 09/01/2025 |
25.197.758 |
0,00%
|
2,00
|
1,89
|
2,00
|
1,96
|
| 08/01/2025 |
25.172.522 |
-0,51%
|
2,00
|
1,89
|
2,00
|
1,97
|
| 07/01/2025 |
19.587.676 |
-5,29%
|
2,14
|
1,97
|
2,1088
|
1,97
|
| 06/01/2025 |
20.590.178 |
-0,95%
|
2,14
|
2,075
|
2,19
|
2,08
|
| 03/01/2025 |
19.549.959 |
0,96%
|
1,86
|
1,99
|
2,11
|
2,10
|
| 02/01/2025 |
17.647.020 |
15,56%
|
1,86
|
1,855
|
2,08
|
2,08
|
| 31/12/2024 |
0 |
-2,17%
|
1,84
|
1,79
|
1,86
|
1,80
|
| 30/12/2024 |
12.650.340 |
-1,60%
|
1,86
|
1,805
|
1,88
|
1,805
|
| 27/12/2024 |
9.723.966 |
-1,58%
|
1,895
|
1,855
|
1,90
|
1,87
|
