Denison Mines Corp.

DNN
🏛️ 美国 →
2.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1.72 1.77 1.71 1.77 8.7M
2023-12-28 1.76 1.76 1.70 1.71 9.3M
2023-12-27 1.76 1.79 1.74 1.76 9.4M
2023-12-26 1.75 1.77 1.72 1.77 3.6M
2023-12-22 1.77 1.81 1.73 1.73 14.1M
2023-12-21 1.74 1.79 1.72 1.79 28.4M
2023-12-20 1.72 1.74 1.67 1.70 17.4M
2023-12-19 1.78 1.79 1.70 1.70 22.4M
2023-12-18 1.80 1.86 1.78 1.79 10.3M
2023-12-15 1.85 1.85 1.76 1.76 11.3M
2023-12-14 1.78 1.85 1.72 1.84 17.8M
2023-12-13 1.82 1.83 1.75 1.79 13.9M
2023-12-12 1.84 1.84 1.76 1.81 10.8M
2023-12-11 1.84 1.87 1.79 1.83 9.3M
2023-12-08 1.82 1.86 1.80 1.85 9.3M
2023-12-07 1.79 1.83 1.77 1.81 8.2M
2023-12-06 1.81 1.86 1.79 1.80 10.3M
2023-12-05 1.86 1.88 1.80 1.82 7.9M
2023-12-04 1.84 1.87 1.82 1.86 9.8M
2023-12-01 1.81 1.87 1.79 1.80 8.5M
2023-11-30 1.74 1.85 1.73 1.83 12.4M
2023-11-29 1.82 1.82 1.74 1.74 8.1M
2023-11-28 1.87 1.88 1.82 1.83 6.8M
2023-11-27 1.82 1.88 1.82 1.88 5.9M
2023-11-24 1.85 1.89 1.84 1.85 3.0M
2023-11-22 1.85 1.85 1.79 1.85 6.8M
2023-11-21 1.85 1.86 1.79 1.84 10.3M
2023-11-20 1.79 1.84 1.78 1.84 11.7M
2023-11-17 1.76 1.80 1.74 1.78 12.5M
2023-11-16 1.67 1.75 1.66 1.75 11.5M
2023-11-15 1.69 1.69 1.64 1.68 6.0M
2023-11-14 1.68 1.70 1.63 1.69 10.1M
2023-11-13 1.58 1.69 1.57 1.66 9.8M
2023-11-10 1.58 1.61 1.53 1.59 7.9M
2023-11-09 1.54 1.62 1.53 1.57 10.5M
2023-11-08 1.54 1.56 1.50 1.51 6.1M
2023-11-07 1.53 1.57 1.50 1.55 9.4M
2023-11-06 1.60 1.61 1.53 1.54 6.7M
2023-11-03 1.62 1.64 1.59 1.60 8.5M
2023-11-02 1.63 1.66 1.60 1.65 11.3M
2023-11-01 1.63 1.64 1.58 1.63 9.2M
2023-10-31 1.58 1.62 1.56 1.62 12.8M
2023-10-30 1.52 1.57 1.52 1.57 6.8M
2023-10-27 1.56 1.58 1.51 1.53 6.5M
2023-10-26 1.60 1.61 1.53 1.56 7.3M
2023-10-25 1.59 1.64 1.57 1.58 7.2M
2023-10-24 1.51 1.58 1.51 1.58 5.8M
2023-10-23 1.52 1.54 1.47 1.52 7.6M
2023-10-20 1.52 1.56 1.48 1.51 7.3M
2023-10-19 1.49 1.55 1.46 1.53 7.7M
2023-10-18 1.49 1.52 1.47 1.50 4.6M
2023-10-17 1.44 1.51 1.44 1.47 9.0M
2023-10-16 1.50 1.50 1.43 1.46 9.5M
2023-10-13 1.45 1.49 1.43 1.46 12.2M
2023-10-12 1.49 1.51 1.42 1.45 18.3M
2023-10-11 1.50 1.51 1.47 1.48 37.0M
2023-10-10 1.55 1.65 1.55 1.62 9.7M
2023-10-09 1.60 1.61 1.53 1.57 3.2M
2023-10-06 1.53 1.64 1.52 1.60 6.4M
2023-10-05 1.54 1.60 1.53 1.56 7.2M
2023-10-04 1.55 1.57 1.50 1.55 10.5M
2023-10-03 1.56 1.65 1.56 1.58 9.5M
2023-10-02 1.63 1.65 1.56 1.58 11.9M
2023-09-29 1.79 1.79 1.65 1.65 21.4M
2023-09-28 1.69 1.79 1.68 1.75 15.1M
2023-09-27 1.68 1.72 1.63 1.67 13.0M
2023-09-26 1.74 1.74 1.64 1.64 14.5M
2023-09-25 1.63 1.73 1.61 1.72 14.3M
2023-09-22 1.56 1.68 1.56 1.63 11.4M
2023-09-21 1.55 1.60 1.53 1.57 6.0M
2023-09-20 1.58 1.65 1.58 1.59 8.5M
2023-09-19 1.66 1.68 1.58 1.61 16.3M
2023-09-18 1.65 1.67 1.59 1.65 13.5M
2023-09-15 1.60 1.65 1.59 1.65 18.5M
2023-09-14 1.54 1.60 1.52 1.58 15.7M
2023-09-13 1.48 1.54 1.46 1.52 14.9M
2023-09-12 1.45 1.49 1.45 1.48 9.1M
2023-09-11 1.42 1.46 1.42 1.46 7.1M
2023-09-08 1.39 1.44 1.38 1.43 5.4M
2023-09-07 1.40 1.42 1.39 1.41 5.5M
2023-09-06 1.48 1.48 1.39 1.42 6.6M
2023-09-05 1.45 1.47 1.41 1.46 7.8M
2023-09-01 1.43 1.45 1.41 1.41 4.0M
2023-08-31 1.44 1.45 1.39 1.40 3.6M
2023-08-30 1.38 1.43 1.37 1.42 6.0M
2023-08-29 1.40 1.41 1.38 1.39 3.4M
2023-08-28 1.39 1.43 1.38 1.41 4.0M
2023-08-25 1.39 1.42 1.34 1.42 6.5M
2023-08-24 1.42 1.43 1.33 1.38 5.1M
2023-08-23 1.40 1.44 1.39 1.42 6.1M
2023-08-22 1.44 1.45 1.38 1.41 6.4M
2023-08-21 1.37 1.44 1.36 1.43 9.2M
2023-08-18 1.30 1.37 1.29 1.37 4.5M
2023-08-17 1.33 1.34 1.29 1.31 4.2M
2023-08-16 1.33 1.36 1.32 1.33 3.2M
2023-08-15 1.38 1.38 1.32 1.33 4.9M
2023-08-14 1.36 1.39 1.33 1.39 3.5M
2023-08-11 1.31 1.39 1.31 1.38 6.2M
2023-08-10 1.37 1.41 1.29 1.31 9.0M
2023-08-09 1.30 1.35 1.30 1.34 4.0M
2023-08-08 1.27 1.31 1.23 1.31 4.0M
2023-08-07 1.30 1.33 1.27 1.29 4.9M
2023-08-04 1.25 1.29 1.24 1.28 3.4M
2023-08-03 1.24 1.27 1.23 1.25 2.8M
2023-08-02 1.26 1.27 1.21 1.27 4.0M
2023-08-01 1.27 1.29 1.25 1.28 2.9M
2023-07-31 1.26 1.33 1.25 1.28 6.4M
2023-07-28 1.21 1.25 1.20 1.24 3.5M
2023-07-27 1.26 1.26 1.20 1.21 6.0M
2023-07-26 1.26 1.27 1.23 1.25 2.1M
2023-07-25 1.22 1.28 1.22 1.27 2.6M
2023-07-24 1.21 1.26 1.21 1.22 2.2M
2023-07-21 1.24 1.24 1.20 1.22 2.7M
2023-07-20 1.26 1.26 1.22 1.22 2.9M
2023-07-19 1.27 1.30 1.24 1.27 3.6M
2023-07-18 1.24 1.28 1.23 1.25 3.2M
2023-07-17 1.21 1.25 1.20 1.25 2.6M
2023-07-14 1.28 1.28 1.22 1.24 2.5M
2023-07-13 1.24 1.28 1.24 1.28 3.4M
2023-07-12 1.25 1.28 1.23 1.24 2.8M
2023-07-11 1.23 1.25 1.23 1.24 3.4M
2023-07-10 1.22 1.24 1.21 1.22 2.2M
2023-07-07 1.16 1.25 1.15 1.22 6.1M
2023-07-06 1.19 1.22 1.15 1.17 4.8M
2023-07-05 1.25 1.25 1.21 1.22 3.8M
2023-07-03 1.25 1.27 1.25 1.25 3.0M
2023-06-30 1.23 1.26 1.23 1.25 6.1M
2023-06-29 1.21 1.25 1.21 1.23 5.1M
2023-06-28 1.21 1.23 1.19 1.21 2.2M
2023-06-27 1.23 1.23 1.20 1.20 3.0M
2023-06-26 1.18 1.22 1.18 1.20 2.4M
2023-06-23 1.19 1.20 1.17 1.18 1.8M
2023-06-22 1.22 1.23 1.19 1.20 2.9M
2023-06-21 1.23 1.26 1.23 1.25 3.5M
2023-06-20 1.23 1.27 1.23 1.25 2.4M
2023-06-16 1.24 1.26 1.22 1.25 2.2M
2023-06-15 1.20 1.26 1.20 1.24 2.6M
2023-06-14 1.20 1.25 1.20 1.21 4.4M
2023-06-13 1.28 1.31 1.20 1.21 6.8M
2023-06-12 1.20 1.28 1.19 1.25 4.5M
2023-06-09 1.21 1.22 1.17 1.22 2.9M
2023-06-08 1.16 1.21 1.14 1.21 3.7M
2023-06-07 1.18 1.20 1.15 1.16 3.9M
2023-06-06 1.18 1.19 1.14 1.18 3.4M
2023-06-05 1.18 1.20 1.14 1.19 4.5M
2023-06-02 1.19 1.19 1.14 1.17 6.7M
2023-06-01 1.08 1.19 1.08 1.16 12.0M
2023-05-31 1.01 1.08 1.00 1.08 3.2M
2023-05-30 1.06 1.06 1.00 1.03 4.3M
2023-05-26 1.05 1.07 1.05 1.06 3.0M
2023-05-25 1.07 1.09 1.06 1.07 2.1M
2023-05-24 1.10 1.11 1.06 1.09 3.0M
2023-05-23 1.11 1.14 1.09 1.10 3.1M
2023-05-22 1.07 1.15 1.07 1.14 4.4M
2023-05-19 1.09 1.11 1.06 1.07 1.9M
2023-05-18 1.09 1.10 1.07 1.10 1.7M
2023-05-17 1.08 1.11 1.07 1.09 1.8M
2023-05-16 1.11 1.12 1.08 1.09 2.0M
2023-05-15 1.10 1.14 1.10 1.13 1.4M
2023-05-12 1.12 1.12 1.09 1.10 1.4M
2023-05-11 1.11 1.13 1.08 1.11 3.4M
2023-05-10 1.15 1.17 1.11 1.13 3.3M
2023-05-09 1.08 1.16 1.08 1.15 5.2M
2023-05-08 1.08 1.10 1.07 1.09 2.5M
2023-05-05 1.03 1.08 1.03 1.06 2.7M
2023-05-04 1.03 1.05 1.01 1.03 1.8M
2023-05-03 1.01 1.05 1.01 1.03 2.3M
2023-05-02 1.03 1.04 1.01 1.03 2.3M
2023-05-01 1.10 1.11 1.03 1.03 2.5M
2023-04-28 1.05 1.10 1.05 1.10 3.2M
2023-04-27 1.02 1.07 1.02 1.06 2.6M
2023-04-26 1.04 1.08 1.01 1.01 4.4M
2023-04-25 1.01 1.05 1.01 1.03 3.7M
2023-04-24 1.00 1.02 1.00 1.02 2.1M
2023-04-21 1.00 1.03 0.99 1.02 3.1M
2023-04-20 1.00 1.02 1.00 1.01 2.1M
2023-04-19 1.01 1.02 1.00 1.01 3.8M
2023-04-18 1.02 1.03 1.01 1.02 3.0M
2023-04-17 1.05 1.05 1.01 1.03 3.5M
2023-04-14 1.06 1.07 1.01 1.04 1.9M
2023-04-13 1.02 1.08 1.02 1.07 3.2M
2023-04-12 1.05 1.06 1.01 1.03 3.0M
2023-04-11 1.03 1.05 1.02 1.05 2.4M
2023-04-10 0.98 1.04 0.98 1.04 1.9M
2023-04-06 1.00 1.01 0.98 1.00 7.0M
2023-04-05 1.02 1.04 0.99 1.01 6.3M
2023-04-04 1.10 1.10 1.01 1.03 4.8M
2023-04-03 1.10 1.11 1.06 1.08 3.2M
2023-03-31 1.11 1.11 1.08 1.09 3.1M
2023-03-30 1.08 1.12 1.07 1.10 6.0M
2023-03-29 1.02 1.06 1.02 1.05 3.1M
2023-03-28 0.98 1.02 0.98 1.02 1.8M
2023-03-27 0.98 1.00 0.97 0.99 1.9M
2023-03-24 0.99 1.00 0.96 0.97 3.9M
2023-03-23 1.01 1.04 0.98 0.98 3.3M
2023-03-22 1.02 1.04 0.99 0.99 3.8M
2023-03-21 1.00 1.04 1.00 1.02 4.4M
2023-03-20 1.03 1.04 1.00 1.02 3.2M
2023-03-17 1.00 1.03 0.96 1.03 8.4M
2023-03-16 1.00 1.02 0.92 1.01 12.5M
2023-03-15 1.04 1.05 0.96 1.02 14.1M
2023-03-14 1.07 1.08 1.05 1.05 3.7M
2023-03-13 1.08 1.10 1.03 1.05 7.3M
2023-03-10 1.12 1.14 1.06 1.07 10.3M
2023-03-09 1.15 1.17 1.13 1.15 5.9M
2023-03-08 1.19 1.19 1.12 1.16 9.0M
2023-03-07 1.24 1.24 1.16 1.17 4.9M
2023-03-06 1.28 1.28 1.22 1.23 2.3M
2023-03-03 1.25 1.29 1.25 1.28 3.9M
2023-03-02 1.31 1.31 1.25 1.26 5.5M
2023-03-01 1.26 1.33 1.24 1.33 4.2M
2023-02-28 1.26 1.27 1.22 1.25 3.2M
2023-02-27 1.21 1.27 1.20 1.25 3.4M
2023-02-24 1.20 1.23 1.19 1.20 4.4M
2023-02-23 1.24 1.25 1.20 1.23 4.4M
2023-02-22 1.25 1.26 1.21 1.22 3.3M
2023-02-21 1.29 1.30 1.22 1.22 4.9M
2023-02-17 1.33 1.33 1.28 1.31 4.6M
2023-02-16 1.38 1.38 1.33 1.33 3.3M
2023-02-15 1.35 1.39 1.33 1.39 4.6M
2023-02-14 1.32 1.38 1.29 1.37 5.3M
2023-02-13 1.35 1.36 1.32 1.33 2.7M
2023-02-10 1.35 1.39 1.33 1.36 2.8M
2023-02-09 1.35 1.42 1.34 1.35 5.5M
2023-02-08 1.34 1.36 1.31 1.33 2.7M
2023-02-07 1.34 1.37 1.31 1.35 5.9M
2023-02-06 1.35 1.36 1.29 1.32 7.6M
2023-02-03 1.41 1.42 1.35 1.37 6.7M
2023-02-02 1.51 1.53 1.41 1.43 6.9M
2023-02-01 1.42 1.51 1.38 1.50 9.6M
2023-01-31 1.49 1.49 1.40 1.44 5.9M
2023-01-30 1.44 1.52 1.43 1.47 11.7M
2023-01-27 1.41 1.47 1.40 1.44 5.2M
2023-01-26 1.44 1.46 1.38 1.42 4.8M
2023-01-25 1.42 1.44 1.36 1.43 6.2M
2023-01-24 1.37 1.43 1.35 1.43 9.1M
2023-01-23 1.35 1.38 1.31 1.37 3.9M
2023-01-20 1.27 1.36 1.25 1.35 5.0M
2023-01-19 1.23 1.29 1.22 1.26 3.5M
2023-01-18 1.31 1.34 1.24 1.24 6.3M
2023-01-17 1.30 1.35 1.28 1.30 5.1M
2023-01-13 1.34 1.37 1.32 1.35 3.2M
2023-01-12 1.35 1.36 1.31 1.35 4.2M
2023-01-11 1.35 1.36 1.31 1.35 3.7M
2023-01-10 1.30 1.36 1.29 1.35 6.7M
2023-01-09 1.22 1.31 1.22 1.30 10.5M
2023-01-06 1.12 1.22 1.12 1.22 6.6M
2023-01-05 1.12 1.15 1.10 1.12 3.3M
2023-01-04 1.14 1.15 1.11 1.13 4.3M
2023-01-03 1.15 1.18 1.11 1.11 5.2M