Italia markets close in 8 hours 12 minutes

Denison Mines Corp. (DML.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
3,0300-0,2000 (-6,19%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20243,20003,20002,97003,03003,03002.953.300
03 giu 20243,30003,30003,20003,23003,2300985.000
31 mag 20243,33003,37003,28003,29003,29001.586.000
30 mag 20243,29003,35003,26003,30003,30001.161.100
29 mag 20243,22003,32003,16003,31003,31001.910.600
28 mag 20243,16003,27003,16003,26003,26001.623.500
27 mag 20243,15003,17003,12003,16003,1600245.000
24 mag 20243,09003,19003,05003,15003,15001.289.000
23 mag 20243,09003,12003,05003,09003,09001.070.200
22 mag 20243,10003,13003,05003,08003,08001.979.500
21 mag 20243,11003,18003,10003,12003,12002.521.000
17 mag 20242,87003,09002,86003,06003,06003.695.900
16 mag 20242,83002,89002,81002,85002,85001.218.800
15 mag 20242,80002,83002,78002,81002,81001.096.400
14 mag 20242,81002,83002,77002,79002,79001.735.200
13 mag 20242,86002,89002,79002,81002,81001.381.000
10 mag 20242,94002,95002,82002,84002,84001.516.700
09 mag 20242,83002,95002,82002,92002,92001.908.000
08 mag 20242,94002,97002,82002,87002,87002.125.600
07 mag 20242,99003,07002,93002,95002,95001.812.500
06 mag 20242,93003,04002,91002,99002,99001.785.200
03 mag 20242,92002,95002,87002,93002,93001.437.500
02 mag 20242,82002,92002,76002,89002,89001.313.100
01 mag 20242,84002,95002,77002,82002,82002.257.600
30 apr 20242,87002,90002,74002,74002,74002.468.100
29 apr 20242,83002,91002,77002,91002,91002.115.700
26 apr 20242,69002,78002,68002,77002,77001.384.500
25 apr 20242,67002,73002,66002,71002,7100964.100
24 apr 20242,74002,77002,70002,70002,7000983.500
23 apr 20242,73002,78002,70002,72002,72001.049.800
22 apr 20242,75002,78002,69002,75002,75001.240.600
19 apr 20242,75002,81002,73002,76002,7600917.600
18 apr 20242,79002,86002,77002,77002,77001.196.700
17 apr 20242,82002,88002,76002,80002,80001.837.400
16 apr 20242,83002,86002,72002,81002,81002.123.800
15 apr 20242,94002,96002,84002,87002,87001.669.100
12 apr 20243,01003,08002,88002,92002,92002.195.600
11 apr 20242,89003,02002,86003,00003,00002.291.000
10 apr 20242,75002,90002,74002,88002,88001.792.300
09 apr 20242,85002,87002,77002,79002,79001.367.000
08 apr 20242,91002,92002,79002,84002,84001.433.700
05 apr 20242,89003,01002,87002,90002,90001.697.600
04 apr 20242,99003,01002,89002,89002,89002.104.100
03 apr 20242,87003,00002,87003,00003,00002.231.800
02 apr 20242,80002,88002,75002,86002,86001.969.200
01 apr 20242,69002,83002,68002,83002,83002.143.400
28 mar 20242,66002,71002,63002,65002,65001.037.500
27 mar 20242,64002,66002,61002,64002,6400573.100
26 mar 20242,62002,67002,59002,62002,6200863.300
25 mar 20242,65002,73002,63002,63002,63001.599.100
22 mar 20242,63002,68002,61002,65002,6500940.400
21 mar 20242,59002,65002,58002,63002,63001.027.200
20 mar 20242,51002,61002,48002,58002,58001.457.800
19 mar 20242,52002,54002,47002,51002,51001.397.800
18 mar 20242,54002,57002,50002,56002,56001.260.400
15 mar 20242,44002,55002,42002,52002,52001.963.000
14 mar 20242,40002,45002,33002,43002,43001.796.100
13 mar 20242,46002,53002,38002,40002,40002.495.100
12 mar 20242,45002,51002,42002,47002,47001.191.800
11 mar 20242,46002,50002,42002,45002,45001.704.200
08 mar 20242,64002,64002,44002,48002,48003.116.600
07 mar 20242,48002,63002,47002,63002,63002.146.600
06 mar 20242,47002,54002,47002,48002,48001.085.600
05 mar 20242,53002,55002,45002,46002,46001.113.500
04 mar 20242,63002,65002,50002,50002,50002.129.700
01 mar 20242,45002,65002,44002,61002,61001.907.000
29 feb 20242,35002,47002,35002,44002,44002.783.700
28 feb 20242,54002,55002,43002,44002,44001.170.500
27 feb 20242,39002,57002,39002,53002,53002.063.700
26 feb 20242,36002,47002,36002,41002,41001.447.200
23 feb 20242,41002,44002,36002,36002,36001.596.900
22 feb 20242,50002,53002,41002,43002,43001.289.600
21 feb 20242,42002,54002,39002,49002,49002.195.900
20 feb 20242,58002,60002,42002,44002,44002.418.200
16 feb 20242,61002,64002,58002,58002,5800933.500
15 feb 20242,65002,66002,60002,62002,6200864.900
14 feb 20242,68002,71002,64002,66002,66001.058.800
13 feb 20242,69002,74002,66002,66002,66001.498.000
12 feb 20242,71002,75002,68002,71002,71001.317.000
09 feb 20242,69002,78002,66002,73002,73001.834.600
08 feb 20242,83002,85002,67002,69002,69002.515.900
07 feb 20242,77002,83002,73002,83002,83001.382.900
06 feb 20242,83002,84002,75002,76002,76001.798.400
05 feb 20242,86002,86002,75002,82002,82001.101.600
02 feb 20242,86002,88002,81002,84002,84001.648.400
01 feb 20242,80002,88002,77002,86002,86002.840.100
31 gen 20242,70002,74002,68002,70002,70004.310.700
30 gen 20242,61002,72002,61002,69002,69001.269.100
29 gen 20242,55002,63002,53002,60002,6000970.700
26 gen 20242,57002,60002,53002,57002,5700863.200
25 gen 20242,68002,68002,55002,58002,58002.294.600
24 gen 20242,69002,75002,65002,65002,65001.868.900
23 gen 20242,60002,69002,57002,64002,64001.829.300
22 gen 20242,63002,65002,58002,58002,58001.593.600
19 gen 20242,74002,74002,63002,66002,66001.453.600
18 gen 20242,76002,76002,66002,72002,72001.650.800
17 gen 20242,69002,74002,65002,72002,72002.592.500
16 gen 20242,77002,85002,68002,72002,72004.731.100
15 gen 20242,69002,82002,65002,80002,80003.873.400
12 gen 20242,48002,66002,48002,64002,64005.396.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...