La bourse ferme dans 8 h 21 min

Denison Mines Corp. (DML.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
2,8700+0,1000 (+3,61 %)
À la clôture : 04:00PM EDT
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20242,79002,89002,79002,87002,87001 291 900
26 juin 20242,73002,83002,73002,77002,7700656 800
25 juin 20242,76002,78002,68002,71002,71001 083 700
24 juin 20242,79002,83002,74002,78002,78001 391 300
21 juin 20242,82002,83002,76002,79002,79001 609 000
20 juin 20242,89002,91002,82002,86002,86001 214 000
19 juin 20242,89002,90002,83002,85002,8500471 200
18 juin 20242,82002,93002,82002,89002,89001 151 700
17 juin 20242,84002,89002,79002,84002,8400760 600
14 juin 20242,91002,94002,84002,85002,8500828 100
13 juin 20242,84002,96002,84002,93002,93001 325 800
12 juin 20242,80002,85002,76002,85002,85001 302 900
11 juin 20242,88002,90002,76002,77002,77001 267 500
10 juin 20242,87002,97002,86002,92002,9200794 600
07 juin 20243,00003,01002,88002,88002,88001 452 700
06 juin 20242,97003,09002,94003,02003,02001 154 100
05 juin 20243,08003,11002,97002,98002,98001 468 700
04 juin 20243,20003,20002,97003,03003,03002 953 300
03 juin 20243,30003,30003,20003,23003,2300985 000
31 mai 20243,33003,37003,28003,29003,29001 586 000
30 mai 20243,29003,35003,26003,30003,30001 161 100
29 mai 20243,22003,32003,16003,31003,31001 910 600
28 mai 20243,16003,27003,16003,26003,26001 623 500
27 mai 20243,15003,17003,12003,16003,1600245 000
24 mai 20243,09003,19003,05003,15003,15001 289 000
23 mai 20243,09003,12003,05003,09003,09001 070 200
22 mai 20243,10003,13003,05003,08003,08001 979 500
21 mai 20243,11003,18003,10003,12003,12002 521 000
17 mai 20242,87003,09002,86003,06003,06003 695 900
16 mai 20242,83002,89002,81002,85002,85001 218 800
15 mai 20242,80002,83002,78002,81002,81001 096 400
14 mai 20242,81002,83002,77002,79002,79001 735 200
13 mai 20242,86002,89002,79002,81002,81001 381 000
10 mai 20242,94002,95002,82002,84002,84001 516 700
09 mai 20242,83002,95002,82002,92002,92001 908 000
08 mai 20242,94002,97002,82002,87002,87002 125 600
07 mai 20242,99003,07002,93002,95002,95001 812 500
06 mai 20242,93003,04002,91002,99002,99001 785 200
03 mai 20242,92002,95002,87002,93002,93001 437 500
02 mai 20242,82002,92002,76002,89002,89001 313 100
01 mai 20242,84002,95002,77002,82002,82002 257 600
30 avr. 20242,87002,90002,74002,74002,74002 468 100
29 avr. 20242,83002,91002,77002,91002,91002 115 700
26 avr. 20242,69002,78002,68002,77002,77001 384 500
25 avr. 20242,67002,73002,66002,71002,7100964 100
24 avr. 20242,74002,77002,70002,70002,7000983 500
23 avr. 20242,73002,78002,70002,72002,72001 049 800
22 avr. 20242,75002,78002,69002,75002,75001 240 600
19 avr. 20242,75002,81002,73002,76002,7600917 600
18 avr. 20242,79002,86002,77002,77002,77001 196 700
17 avr. 20242,82002,88002,76002,80002,80001 837 400
16 avr. 20242,83002,86002,72002,81002,81002 123 800
15 avr. 20242,94002,96002,84002,87002,87001 669 100
12 avr. 20243,01003,08002,88002,92002,92002 195 600
11 avr. 20242,89003,02002,86003,00003,00002 291 000
10 avr. 20242,75002,90002,74002,88002,88001 792 300
09 avr. 20242,85002,87002,77002,79002,79001 367 000
08 avr. 20242,91002,92002,79002,84002,84001 433 700
05 avr. 20242,89003,01002,87002,90002,90001 697 600
04 avr. 20242,99003,01002,89002,89002,89002 104 100
03 avr. 20242,87003,00002,87003,00003,00002 231 800
02 avr. 20242,80002,88002,75002,86002,86001 969 200
01 avr. 20242,69002,83002,68002,83002,83002 143 400
28 mars 20242,66002,71002,63002,65002,65001 037 500
27 mars 20242,64002,66002,61002,64002,6400573 100
26 mars 20242,62002,67002,59002,62002,6200863 300
25 mars 20242,65002,73002,63002,63002,63001 599 100
22 mars 20242,63002,68002,61002,65002,6500940 400
21 mars 20242,59002,65002,58002,63002,63001 027 200
20 mars 20242,51002,61002,48002,58002,58001 457 800
19 mars 20242,52002,54002,47002,51002,51001 397 800
18 mars 20242,54002,57002,50002,56002,56001 260 400
15 mars 20242,44002,55002,42002,52002,52001 963 000
14 mars 20242,40002,45002,33002,43002,43001 796 100
13 mars 20242,46002,53002,38002,40002,40002 495 100
12 mars 20242,45002,51002,42002,47002,47001 191 800
11 mars 20242,46002,50002,42002,45002,45001 704 200
08 mars 20242,64002,64002,44002,48002,48003 116 600
07 mars 20242,48002,63002,47002,63002,63002 146 600
06 mars 20242,47002,54002,47002,48002,48001 085 600
05 mars 20242,53002,55002,45002,46002,46001 113 500
04 mars 20242,63002,65002,50002,50002,50002 129 700
01 mars 20242,45002,65002,44002,61002,61001 907 000
29 févr. 20242,35002,47002,35002,44002,44002 783 700
28 févr. 20242,54002,55002,43002,44002,44001 170 500
27 févr. 20242,39002,57002,39002,53002,53002 063 700
26 févr. 20242,36002,47002,36002,41002,41001 447 200
23 févr. 20242,41002,44002,36002,36002,36001 596 900
22 févr. 20242,50002,53002,41002,43002,43001 289 600
21 févr. 20242,42002,54002,39002,49002,49002 195 900
20 févr. 20242,58002,60002,42002,44002,44002 418 200
16 févr. 20242,61002,64002,58002,58002,5800933 500
15 févr. 20242,65002,66002,60002,62002,6200864 900
14 févr. 20242,68002,71002,64002,66002,66001 058 800
13 févr. 20242,69002,74002,66002,66002,66001 498 000
12 févr. 20242,71002,75002,68002,71002,71001 317 000
09 févr. 20242,69002,78002,66002,73002,73001 834 600
08 févr. 20242,83002,85002,67002,69002,69002 515 900
07 févr. 20242,77002,83002,73002,83002,83001 382 900
06 févr. 20242,83002,84002,75002,76002,76001 798 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...