Berlin - Delayed Quote EUR

Uranium Royalty Corp (59U.BE)

Compare
2.3550
-0.0300
(-1.26%)
At close: January 31 at 7:31:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.38502.43002.35502.35502.3550-
Jan 30, 20252.34002.41502.34002.38502.3850-
Jan 29, 20252.32502.37502.32002.32502.3250-
Jan 28, 20252.31002.32502.27002.31502.3150-
Jan 27, 20252.54002.54002.26002.26002.2600-
Jan 24, 20252.41002.50002.39502.44002.4400-
Jan 23, 20252.45002.47002.38502.42502.4250-
Jan 22, 20252.31502.41002.28002.41002.4100-
Jan 21, 20252.27002.31002.26502.28002.2800-
Jan 20, 20252.25502.26502.23502.25502.2550-
Jan 17, 20252.17502.28002.17502.28002.2800-
Jan 16, 20252.20502.23502.16002.16002.1600-
Jan 15, 20252.17502.23002.17002.22002.2200-
Jan 14, 20252.26502.27502.19002.19002.1900-
Jan 13, 20252.30502.32002.21502.22002.2200-
Jan 10, 20252.15002.35002.14502.31002.3100-
Jan 9, 20252.17502.17502.12502.13502.1350-
Jan 8, 20252.23002.24502.13002.13502.1350-
Jan 7, 20252.26502.31002.23502.24502.2450-
Jan 6, 20252.31502.34002.28502.30502.3050-
Jan 3, 20252.30502.33502.24002.29502.2950-
Jan 2, 20252.11002.30002.11002.28502.2850-
Dec 30, 20242.07502.08002.07002.07002.0700-
Dec 27, 20242.10002.10002.04002.05502.0550-
Dec 23, 20242.07502.11502.02002.07502.0750-
Dec 20, 20242.03502.06001.99402.01002.0100-
Dec 19, 20242.05002.10002.03502.05002.0500-
Dec 18, 20242.11002.14502.09002.13002.1300-
Dec 17, 20242.15502.17002.06002.09002.0900-
Dec 16, 20242.21502.23002.17502.18502.1850-
Dec 13, 20242.31502.33502.23002.24502.2450-
Dec 12, 20242.45502.48502.32502.33502.3350-
Dec 11, 20242.38502.40502.32502.40502.4050-
Dec 10, 20242.34502.42002.34502.36002.3600-
Dec 9, 20242.41002.48002.36502.37002.3700-
Dec 6, 20242.48502.48502.38002.40002.4000-
Dec 5, 20242.21002.53502.17502.53502.5350-
Dec 4, 20242.27002.29502.18502.20502.2050-
Dec 3, 20242.28002.28002.21002.26502.2650-
Dec 2, 20242.34002.37002.24502.24502.2450-
Nov 29, 20242.32502.42002.32502.35002.3500-
Nov 28, 20242.35002.35502.30002.32002.3200-
Nov 27, 20242.40002.41002.34502.36502.3650-
Nov 26, 20242.42502.44502.37002.37002.3700-
Nov 25, 20242.51502.51502.40502.40502.4050-
Nov 22, 20242.55002.67002.52002.52502.5250700
Nov 21, 20242.51502.58002.50002.57502.5750-
Nov 20, 20242.65502.67502.53002.53002.5300-
Nov 19, 20242.60002.70002.55502.61502.61503,000
Nov 18, 20242.44002.65502.44002.56502.5650-
Nov 15, 20242.31502.49002.31502.42002.4200-
Nov 14, 20242.37002.38502.33502.37002.3700-
Nov 13, 20242.51002.59002.41002.41002.4100-
Nov 12, 20242.51502.52502.45002.45002.4500-
Nov 11, 20242.54502.59002.44502.47502.4750-
Nov 8, 20242.61502.64502.48002.50002.5000-
Nov 7, 20242.53002.64002.52502.55002.5500-
Nov 6, 20242.46002.63502.45002.47502.4750-
Nov 5, 20242.47002.53502.47002.49002.4900-
Nov 4, 20242.52502.52502.37002.46502.4650-
Nov 1, 20242.51002.66002.48502.52002.5200-
Oct 31, 20242.66002.66002.53002.54502.5450-
Oct 30, 20242.67002.73002.65502.67002.6700-
Oct 29, 20242.73502.77502.62502.66002.6600-
Oct 28, 20242.68502.74502.61002.71502.7150-
Oct 25, 20242.72502.76502.65502.68002.6800-
Oct 24, 20242.65002.69502.58002.67502.6750-
Oct 23, 20242.73002.79502.62502.62502.6250-
Oct 22, 20242.82002.84502.75002.78002.7800-
Oct 21, 20242.75002.87502.75002.79502.7950-
Oct 18, 20242.62002.72002.56502.72002.7200-
Oct 17, 20242.65002.71502.65002.66002.6600-
Oct 16, 20242.42502.66502.40502.64502.6450-
Oct 15, 20242.38002.41002.31502.41002.4100-
Oct 14, 20242.34002.35502.29502.30502.3050-
Oct 11, 20242.31502.32502.28502.31502.3150-
Oct 10, 20242.29002.33002.26502.32002.3200-
Oct 9, 20242.37002.37002.24002.25502.2550-
Oct 8, 20242.37002.37002.30002.34502.3450-
Oct 7, 20242.39502.51502.35002.35002.3500-
Oct 4, 20242.32502.40502.32002.40502.4050-
Oct 3, 20242.35002.48002.34002.36002.36001,000
Oct 2, 20242.30502.36502.23002.36002.3600-
Oct 1, 20242.20002.29002.20002.29002.2900-
Sep 30, 20242.21002.26002.14502.17002.1700-
Sep 27, 20242.22502.25002.17002.20502.2050-
Sep 26, 20242.24502.31502.23002.25002.2500-
Sep 25, 20242.26502.29002.22002.24502.2450-
Sep 24, 20242.20002.26002.18002.26002.2600-
Sep 23, 20242.08502.20502.08502.20502.2050-
Sep 20, 20242.00502.13002.00002.06502.0650-
Sep 19, 20241.96202.03001.96202.02502.0250-
Sep 18, 20241.98802.00001.94001.98401.9840-
Sep 17, 20241.96001.99001.95601.98401.9840-
Sep 16, 20241.91201.94801.89601.93601.9360-
Sep 13, 20242.00502.03501.91601.91601.9160-
Sep 12, 20242.00502.06002.00002.05502.0550-
Sep 11, 20241.88602.02001.88002.02002.0200-
Sep 10, 20241.73201.86401.73001.86401.8640-
Sep 9, 20241.74801.78001.73401.73401.7340-
Sep 6, 20241.75001.81001.69001.72001.7200-
Sep 5, 20241.83201.86401.75001.75001.7500-
Sep 4, 20241.81001.84401.78601.83801.8380-
Sep 3, 20241.95602.01501.80801.81601.8160-
Sep 2, 20241.96601.96601.95601.96001.9600-
Aug 30, 20241.98401.99201.95801.97801.9780-
Aug 29, 20241.97801.99801.96401.98201.9820-
Aug 28, 20242.05502.06501.95401.96601.9660-
Aug 27, 20242.02002.06501.96602.04002.0400-
Aug 26, 20242.07002.09502.02502.02502.0250-
Aug 23, 20241.81802.13001.81802.05002.0500-
Aug 22, 20241.88201.91001.83201.83201.8320-
Aug 21, 20241.92601.92801.86801.87601.8760-
Aug 20, 20241.95201.95201.90801.91801.9180-
Aug 19, 20242.00502.01501.95401.95401.9540-
Aug 16, 20242.00002.02501.99402.00002.0000-
Aug 15, 20241.92602.01501.91402.00502.0050-
Aug 14, 20241.90001.93601.89601.92001.9200-
Aug 13, 20241.92201.96001.89401.90801.9080-
Aug 12, 20241.89601.96001.89601.92201.9220-
Aug 9, 20241.94001.96001.90001.91001.9100-
Aug 8, 20241.96601.98801.93401.93801.9380-
Aug 7, 20242.01002.09001.98001.98001.9800-
Aug 6, 20241.90002.01501.89002.00502.0050-
Aug 5, 20241.95601.95601.73401.85001.8500-
Aug 2, 20242.04502.07001.92601.93801.9380-
Aug 1, 20242.22502.22502.00502.00502.0050-
Jul 31, 20242.06002.23002.06002.23002.2300-
Jul 30, 20242.05502.08002.01002.03002.0300-
Jul 29, 20242.12502.14502.03502.03502.0350-
Jul 26, 20242.07502.11002.07002.09002.0900-
Jul 25, 20242.11002.12502.05002.06002.0600-
Jul 24, 20242.18002.22002.14502.14502.1450-
Jul 23, 20242.15502.18002.12502.16502.1650-
Jul 22, 20242.15002.18502.10002.12002.1200-
Jul 19, 20242.14002.18002.12502.14502.1450-
Jul 18, 20242.26502.30002.13002.13002.1300-
Jul 17, 20242.37502.46002.20502.22502.2250-
Jul 16, 20242.43002.43002.37002.37502.3750-
Jul 15, 20242.43002.43002.37002.39502.3950-
Jul 12, 20242.40502.44002.32002.40502.4050-
Jul 11, 20242.34002.41502.31002.39502.3950-
Jul 10, 20242.08502.31502.08502.31502.3150-
Jul 9, 20242.09502.12002.06502.07502.0750-
Jul 8, 20242.11002.13502.08002.08002.0800-
Jul 5, 20242.14002.15502.08002.10502.1050-
Jul 4, 20242.13502.22502.13002.14002.1400-
Jul 3, 20242.09502.17002.04502.14502.1450-
Jul 2, 20242.11502.13502.07002.09002.0900-
Jul 1, 20242.08502.13502.08502.12002.1200-
Jun 28, 20242.14502.17502.10502.10502.1050-
Jun 27, 20242.11502.16502.07502.13502.1350-
Jun 26, 20242.11002.16502.08002.10502.1050-
Jun 25, 20242.14002.15502.09502.12002.1200-
Jun 24, 20242.21502.22002.14002.14002.1400-
Jun 21, 20242.27002.27502.22002.22002.2200-
Jun 20, 20242.27002.31502.25502.27502.2750-
Jun 19, 20242.29002.30002.27002.27502.2750-
Jun 18, 20242.22502.28502.20002.27502.2750-
Jun 17, 20242.24002.26002.19502.24002.2400-
Jun 14, 20242.28002.30502.23502.23502.2350-
Jun 13, 20242.19002.31002.18502.31002.3100-
Jun 12, 20242.15002.22002.13002.17502.1750-
Jun 11, 20242.26502.26502.13502.13502.1350-
Jun 10, 20242.19002.29002.18502.27502.2750-
Jun 7, 20242.29502.31502.22502.22502.2250-
Jun 6, 20242.13502.29502.13502.27502.2750-
Jun 5, 20242.22002.28502.22002.23502.2350-
Jun 4, 20242.37502.37502.22002.24002.2400-
Jun 3, 20242.45002.48502.34502.36502.3650-
May 31, 20242.46502.50502.43502.44502.4450-
May 30, 20242.50502.53002.45002.50502.5050-
May 29, 20242.54502.57002.47002.49502.4950-
May 28, 20242.51502.57002.51502.52002.5200-
May 27, 20242.48502.55002.46502.53502.5350-
May 24, 20242.43002.47502.41002.45502.4550-
May 23, 20242.50502.56502.42502.42502.4250-
May 22, 20242.58002.58002.51002.51002.5100-
May 21, 20242.61502.61502.50502.56502.5650-
May 20, 20242.55502.64002.53502.61002.6100-
May 17, 20242.43502.54002.43502.52502.5250-
May 16, 20242.46502.48502.41502.41502.4150-
May 15, 20242.36502.49002.36502.48502.4850-
May 14, 20242.33502.38502.33502.36002.3600-
May 13, 20242.36002.42002.34502.34502.3450-
May 10, 20242.41502.44002.34002.34002.3400-
May 9, 20242.33502.41502.33502.39002.3900-
May 8, 20242.39502.40502.32002.32002.3200-
May 7, 20242.39502.45002.38002.39002.3900-
May 6, 20242.29502.42002.29502.38002.3800-
May 3, 20242.31002.32002.23002.27502.2750-
May 2, 20242.21502.32002.20002.28502.2850-
Apr 30, 20242.27502.29502.16002.16502.1650-
Apr 29, 20242.19502.27502.19502.24502.2450-
Apr 26, 20242.11502.19002.10502.18002.1800-
Apr 25, 20242.12002.13502.08002.11002.1100-
Apr 24, 20242.16002.19002.13502.16502.1650-
Apr 23, 20242.19502.22002.16002.17002.1700-
Apr 22, 20242.19502.26502.16502.20002.2000-
Apr 19, 20242.18502.25502.18502.19002.1900-
Apr 18, 20242.19502.21002.15502.15502.1550-
Apr 17, 20242.21002.26002.18002.21502.2150-
Apr 16, 20242.25002.30502.14002.20502.2050-
Apr 15, 20242.30502.38002.24002.24002.2400-
Apr 12, 20242.36502.43002.30502.30502.3050-
Apr 11, 20242.29002.37002.24002.37002.3700-
Apr 10, 20242.32002.34502.24002.29502.29501,800
Apr 9, 20242.31002.34502.31002.31502.3150-
Apr 8, 20242.39502.40002.29002.32502.3250-
Apr 5, 20242.35502.42002.35502.35502.3550-
Apr 4, 20242.51502.55002.41502.41502.4150-
Apr 3, 20242.39502.48502.39502.48502.4850-
Apr 2, 20242.26502.44002.26502.39002.3900-
Mar 28, 20242.25802.27402.20802.22002.2200-
Mar 27, 20242.21002.28002.21002.24002.2400-
Mar 26, 20242.19802.23402.19002.21002.2100-
Mar 25, 20242.29602.32002.20002.21002.2100-
Mar 22, 20242.28602.29402.24002.24402.2440-
Mar 21, 20242.28002.35002.24802.27002.2700-
Mar 20, 20242.20202.27602.18802.27602.2760-
Mar 19, 20242.20602.23802.16802.19602.1960-
Mar 18, 20242.26402.35202.22202.22202.2220-
Mar 15, 20242.18402.31602.18402.25402.2540-
Mar 14, 20242.24402.26602.14002.18202.1820-
Mar 13, 20242.33802.38602.21402.22402.2240-
Mar 12, 20242.37402.38802.33802.34002.3400-
Mar 11, 20242.32602.41002.32602.35802.3580-
Mar 8, 20242.49002.52002.31802.32802.3280-
Mar 7, 20242.35802.49202.35802.47002.4700-
Mar 6, 20242.35802.41802.33402.36402.3640-
Mar 5, 20242.34002.42402.34002.35402.3540-
Mar 4, 20242.44402.54602.34402.34402.3440-
Mar 1, 20242.37802.48602.37402.44002.4400-
Feb 29, 20242.35202.44802.34002.39202.3920-
Feb 28, 20242.43602.52202.36602.36602.3660-
Feb 27, 20242.42602.49202.39202.47602.476023
Feb 26, 20242.41802.44602.37202.39202.3920-
Feb 23, 20242.42602.46202.39202.42602.4260-
Feb 22, 20242.58002.65802.41002.42602.4260-
Feb 21, 20242.51802.59402.49202.57402.5740-
Feb 20, 20242.68402.68402.52202.53002.5300-
Feb 19, 20242.64402.68802.64402.68202.6820-
Feb 16, 20242.67202.70402.63602.65002.6500-
Feb 15, 20242.71202.74202.66002.66802.6680-
Feb 14, 20242.70002.78602.57402.72602.7260-
Feb 13, 20242.81202.83802.69602.69602.6960-
Feb 12, 20242.79002.90402.70802.79802.7980-
Feb 9, 20242.76802.84202.75602.82402.8240-
Feb 8, 20242.92402.92402.74202.77802.7780-
Feb 7, 20242.84402.93202.83602.88602.8860-
Feb 6, 20242.95202.96602.83202.83202.8320-
Feb 5, 20243.05203.07602.84602.95602.9560-
Feb 2, 20243.28403.35403.01403.05203.0520-
Feb 1, 20243.12603.43203.12603.28803.2880-
Jan 31, 20243.15403.22003.10003.14203.1420-

Related Tickers

PUR.F Paladin Energy Ltd
5.39
+7.67%
 
AEC.V Anfield Energy Inc.
0.0800
-5.88%
 
YCA.L Yellow Cake plc
492.20
-2.05%
 
UEC Uranium Energy Corp.
7.06
-2.89%
 
CCJ Cameco Corporation
49.44
-1.71%