Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Uranium Royalty Corp. (59U.F)

1.6480
-0.0460
(-2.72%)
As of 8:38:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.64801.64801.64801.64801.64801,100
May 2, 20251.64601.69401.64601.69401.69401,100
Apr 30, 20251.58401.58401.58401.58401.5840-
Apr 29, 20251.64001.69201.62401.62401.6240500
Apr 28, 20251.60801.63801.60801.62001.620014,000
Apr 25, 20251.63201.63201.63201.63201.6320-
Apr 24, 20251.55001.58801.55001.58801.5880-
Apr 23, 20251.52801.58801.52801.58801.5880-
Apr 22, 20251.42401.48001.42401.48001.4800-
Apr 17, 20251.53401.53401.51801.51801.5180400
Apr 16, 20251.45401.47801.45401.47801.4780-
Apr 15, 20251.48001.48001.48001.48001.4800-
Apr 14, 20251.60001.60001.50201.50201.50204,870
Apr 11, 20251.39201.39201.39201.39201.3920-
Apr 10, 20251.44201.44201.44201.44201.4420-
Apr 9, 20251.25601.32201.25601.32201.3220200
Apr 8, 20251.36201.39801.36201.39801.3980-
Apr 7, 20251.41801.41801.32001.32001.3200550
Apr 4, 20251.56001.56001.56001.56001.56002,000
Apr 3, 20251.62801.62801.58001.58001.5800-
Apr 2, 20251.67801.67801.67801.67801.6780-
Apr 1, 20251.61001.61001.60001.60001.6000400
Mar 31, 20251.62401.63401.61601.63401.6340500
Mar 28, 20251.66401.68601.66401.68601.68602,000
Mar 27, 20251.68601.69201.68601.69201.6920-
Mar 26, 20251.72001.72001.72001.72001.7200-
Mar 25, 20251.73801.73801.67001.72001.72008,000
Mar 24, 20251.76801.76801.76201.76201.7620600
Mar 21, 20251.77801.77801.74601.76801.7680600
Mar 20, 20251.87001.87001.80001.80001.80002,000
Mar 19, 20251.70401.70401.70401.70401.7040500
Mar 18, 20251.71401.76801.63001.67801.67807,635
Mar 17, 20251.64201.73001.64201.73001.73005,300
Mar 14, 20251.59001.66001.59001.66001.66002,000
Mar 13, 20251.59001.59601.59001.59601.5960600
Mar 12, 20251.51401.60001.51401.60001.6000680
Mar 11, 20251.48001.48001.48001.48001.4800-
Mar 10, 20251.57201.57201.53601.53601.536070
Mar 7, 20251.63401.63401.59801.59801.5980625
Mar 6, 20251.67401.67401.67401.67401.6740-
Mar 5, 20251.67601.67601.65001.65001.650070
Mar 4, 20251.74001.78001.70001.70001.70008,500
Mar 3, 20251.95201.95201.78201.78201.78201,600
Feb 28, 20251.96201.96201.96201.96201.9620-
Feb 27, 20252.05002.05002.05002.05002.0500-
Feb 26, 20251.93802.04001.93802.04002.0400500
Feb 25, 20251.98401.98401.93801.93801.9380340
Feb 24, 20252.01002.01002.01002.01002.0100-
Feb 21, 20252.14002.14002.08002.08002.0800-
Feb 20, 20252.11002.12002.11002.12002.1200-
Feb 19, 20252.16002.20002.16002.20002.2000100
Feb 18, 20252.06502.13002.06502.13002.1300100
Feb 17, 20252.09002.09002.09002.09002.0900-
Feb 14, 20252.20002.20002.15002.15002.150050
Feb 13, 20252.22502.28502.16502.16502.16501,250
Feb 12, 20252.28502.29002.28502.29002.2900600
Feb 11, 20252.30502.37502.30502.31002.3100100
Feb 10, 20252.42502.43502.42502.43502.4350-
Feb 7, 20252.35502.41002.35502.41002.410050
Feb 6, 20252.39502.39502.26002.26002.26001,352
Feb 5, 20252.31002.31002.31002.31002.3100-
Feb 4, 20252.23502.23502.23502.23502.2350-
Feb 3, 20252.40002.40002.23502.23502.2350100
Jan 31, 20252.36502.38002.36502.38002.38001,500
Jan 30, 20252.32002.38502.32002.38502.3850-
Jan 29, 20252.31002.38002.31002.38002.3800200
Jan 28, 20252.24502.29002.24502.29002.2900-
Jan 27, 20252.53002.60002.29502.29502.29501,340
Jan 24, 20252.39502.50002.39502.50002.50001,000
Jan 23, 20252.42502.49502.42502.49502.49504,200
Jan 22, 20252.24002.31502.24002.26502.2650300
Jan 21, 20252.26002.26002.26002.26002.2600-
Jan 20, 20252.23502.23502.23502.23502.2350-
Jan 17, 20252.15502.15502.15502.15502.1550-
Jan 16, 20252.18502.18502.18502.18502.1850-
Jan 15, 20252.15502.17502.15502.17502.1750-
Jan 14, 20252.24002.24002.23502.23502.2350100
Jan 13, 20252.28502.32502.27502.32502.325090
Jan 10, 20252.13502.26002.13502.26002.26001,000
Jan 9, 20252.15502.15502.15502.15502.1550-
Jan 8, 20252.21002.21002.16502.16502.16501,300
Jan 7, 20252.24502.24502.24502.24502.2450-
Jan 6, 20252.26502.32002.26502.32002.3200147
Jan 3, 20252.38002.38002.30002.30002.3000516
Jan 2, 20252.09502.23502.09502.23502.2350-
Dec 30, 20242.06002.06002.05502.05502.055038
Dec 27, 20242.01002.08002.01002.04002.04001,348
Dec 23, 20242.10002.10002.10002.10002.100030,000
Dec 20, 20242.01502.02002.01502.02002.0200500
Dec 19, 20242.03002.03002.03002.03002.0300-
Dec 18, 20242.09002.11002.09002.10002.100015,000
Dec 17, 20242.13002.13002.13002.13002.1300-
Dec 16, 20242.21002.21002.21002.21002.2100-
Dec 13, 20242.30002.30002.23002.28502.28502,160
Dec 12, 20242.37002.49002.36502.36502.36501,900
Dec 11, 20242.37002.38002.37002.38002.380042
Dec 10, 20242.31002.35502.31002.35502.3550-
Dec 9, 20242.40502.40502.37002.37002.37001,000
Dec 6, 20242.45502.53502.38002.38002.380080
Dec 5, 20242.21002.53002.16002.53002.53001,800
Dec 4, 20242.25502.26002.25502.26002.2600-
Dec 3, 20242.26002.26002.22002.25002.2500660
Dec 2, 20242.31502.31502.25002.25002.2500-
Nov 29, 20242.31002.39002.31002.39002.39006,500
Nov 28, 20242.34002.34002.34002.34002.3400-
Nov 27, 20242.39002.39002.39002.39002.3900-
Nov 26, 20242.38502.38502.38502.38502.3850-
Nov 25, 20242.43502.49002.43002.43002.4300800
Nov 22, 20242.53502.54002.53002.54002.54001,000
Nov 21, 20242.49002.49002.49002.49002.4900-
Nov 20, 20242.59002.59002.57002.57002.5700-
Nov 19, 20242.51002.56502.51002.56502.5650-
Nov 18, 20242.55002.62502.55002.62502.625015,600
Nov 15, 20242.31002.45002.31002.45002.4500500
Nov 14, 20242.36502.36502.36502.36502.3650-
Nov 13, 20242.49002.49002.49002.49002.4900-
Nov 12, 20242.48002.53002.48002.53002.530017,249
Nov 11, 20242.54002.54002.46002.46002.4600-
Nov 8, 20242.58002.58002.58002.58002.5800-
Nov 7, 20242.50502.58502.50502.58502.5850-
Nov 6, 20242.47002.52002.47002.49002.4900160
Nov 5, 20242.44502.52502.44502.47002.47001,020
Nov 4, 20242.46502.54002.35002.35002.35007,000
Nov 1, 20242.50502.58502.50502.58502.5850-
Oct 31, 20242.62002.62002.55002.55002.5500-
Oct 30, 20242.65502.67002.65502.67002.6700-
Oct 29, 20242.69502.77502.64002.70002.7000848
Oct 28, 20242.64502.77002.64502.77002.77003,100
Oct 25, 20242.62002.66502.62002.66502.66503,000
Oct 24, 20242.57002.57002.57002.57002.5700-
Oct 23, 20242.70002.72002.70002.72002.7200-
Oct 22, 20242.76502.76502.73002.73002.7300706
Oct 21, 20242.87002.87002.76502.76502.76506,360
Oct 18, 20242.56502.62502.56502.62002.6200520
Oct 17, 20242.67502.74002.59002.71002.71003,447
Oct 16, 20242.39002.63502.39002.62002.62002,402
Oct 15, 20242.36502.36502.31502.31502.3150-
Oct 14, 20242.31002.31002.31002.31002.3100-
Oct 11, 20242.28502.28502.28502.28502.2850-
Oct 10, 20242.23502.29002.23502.29002.2900-
Oct 9, 20242.35502.35502.27002.27002.27002,200
Oct 8, 20242.31002.31002.31002.31002.3100-
Oct 7, 20242.37502.48002.36002.36002.36002,020
Oct 4, 20242.30502.35502.30502.35502.3550450
Oct 3, 20242.33502.42002.33502.42002.4200200
Oct 2, 20242.26002.29002.26002.29002.2900-
Oct 1, 20242.14002.26502.14002.26502.265098
Sep 30, 20242.16502.21502.16502.21502.2150-
Sep 27, 20242.17502.20002.17502.20002.20002,420
Sep 26, 20242.20502.33002.20502.33002.33002,000
Sep 25, 20242.15002.30002.15002.30002.30001,024
Sep 24, 20242.18002.22502.18002.22502.2250-
Sep 23, 20242.09002.15002.09002.15002.1500300
Sep 20, 20241.98202.03001.98202.03002.0300540
Sep 19, 20241.94801.99001.94801.99001.9900-
Sep 18, 20241.97801.97801.94601.94601.9460-
Sep 17, 20241.94201.98001.94201.98001.9800-
Sep 16, 20241.90401.93001.90401.93001.9300-
Sep 13, 20242.02002.08501.95801.95801.9580600
Sep 12, 20241.98202.06001.98202.06002.0600500
Sep 11, 20241.86401.94801.86401.94801.9480-
Sep 10, 20241.74201.74201.71801.71801.7180290
Sep 9, 20241.75001.75001.75001.75001.7500250
Sep 6, 20241.74001.74001.74001.74001.7400-
Sep 5, 20241.83201.83201.83201.83201.8320-
Sep 4, 20241.79201.84201.79201.84201.8420600
Sep 3, 20241.93401.93401.93401.93401.9340-
Sep 2, 20241.93601.93601.93601.93601.9360-
Aug 30, 20241.97001.97001.97001.97001.9700-
Aug 29, 20241.96001.96001.96001.96001.9600-
Aug 28, 20242.04002.04002.04002.04002.0400-
Aug 27, 20242.01502.01502.01502.01502.0150-
Aug 26, 20242.05502.06502.05502.06502.0650-
Aug 23, 20241.84002.01501.84002.01502.01501,300
Aug 22, 20241.88801.88801.85001.85001.8500550
Aug 21, 20241.93001.93001.93001.93001.9300-
Aug 20, 20241.92601.94601.91201.91201.91201,300
Aug 19, 20241.99401.99401.99401.99401.9940-
Aug 16, 20241.97802.01501.97802.01502.0150-
Aug 15, 20241.91401.91401.91401.91401.9140-
Aug 14, 20241.90001.91001.90001.91001.9100-
Aug 13, 20241.90201.90601.90201.90601.9060-
Aug 12, 20241.88401.92401.88401.92401.9240-
Aug 9, 20241.94001.94001.94001.94001.9400-
Aug 8, 20241.99001.99001.94001.94001.94007
Aug 7, 20241.98802.08501.98802.08502.0850-
Aug 6, 20241.90601.96401.90601.96201.9620507
Aug 5, 20241.85001.88001.85001.88001.8800800
Aug 2, 20242.06002.06001.95201.95801.9580250
Aug 1, 20242.22002.22002.22002.22002.2200-
Jul 31, 20242.04002.12002.04002.12002.1200-
Jul 30, 20242.05502.05502.02002.02002.0200900
Jul 29, 20242.12002.12002.12002.12002.1200-
Jul 26, 20242.06502.11002.06502.11002.110060
Jul 25, 20242.10002.10002.07002.07002.07002,000
Jul 24, 20242.16002.16002.13502.13502.1350-
Jul 23, 20242.14502.14502.11002.11002.1100-
Jul 22, 20242.13002.13002.13002.13002.1300-
Jul 19, 20242.12002.15002.12002.15002.1500-
Jul 18, 20242.25502.25502.22502.22502.2250900
Jul 17, 20242.35002.35002.19002.19002.19001,800
Jul 16, 20242.40502.41002.40502.41002.410015,634
Jul 15, 20242.46002.46002.41002.41002.410050
Jul 12, 20242.38002.42002.38002.42002.4200-
Jul 11, 20242.27002.35002.27002.35002.3500880
Jul 10, 20242.07502.31002.07502.31002.3100800
Jul 9, 20242.07502.09502.07502.09502.09501,000
Jul 8, 20242.09002.09002.09002.09002.0900-
Jul 5, 20242.12502.12502.12502.12502.1250-
Jul 4, 20242.12502.12502.12502.12502.1250-
Jul 3, 20242.07502.07502.07502.07502.0750-
Jul 2, 20242.09502.09502.09502.09502.0950-
Jul 1, 20242.08002.08002.07502.07502.07501,500
Jun 28, 20242.11502.11502.11502.11502.1150-
Jun 27, 20242.11002.11002.11002.11002.1100-
Jun 26, 20242.09002.09002.09002.09002.0900-
Jun 25, 20242.13002.14502.13002.14502.1450700
Jun 24, 20242.22002.22002.17502.17502.17506,370
Jun 21, 20242.22502.22502.22502.22502.2250-
Jun 20, 20242.25002.27002.25002.25502.25506,000
Jun 19, 20242.28002.28002.28002.28002.2800-
Jun 18, 20242.21502.25002.21502.25002.2500-
Jun 17, 20242.23502.32502.23502.32502.3250100
Jun 14, 20242.26002.28502.25502.25502.255010
Jun 13, 20242.14002.24502.12002.23002.23003,500
Jun 12, 20242.13002.18502.13002.18502.1850450
Jun 11, 20242.24502.24502.17002.17002.1700-
Jun 10, 20242.16002.22502.16002.22502.2250-
Jun 7, 20242.27502.27502.20002.20002.2000100
Jun 6, 20242.21502.21502.21502.21502.2150-
Jun 5, 20242.22502.26502.22502.26502.2650-
Jun 4, 20242.34502.34502.24002.24002.240024
Jun 3, 20242.45002.46002.40002.40002.4000200
May 31, 20242.46002.46002.46002.46002.4600-
May 30, 20242.48502.51502.46502.51502.5150250
May 29, 20242.53002.64002.47002.47002.47004,500
May 28, 20242.50502.52002.50502.52002.5200200
May 27, 20242.45002.45002.45002.45002.4500-
May 24, 20242.43002.43002.35502.35502.35504,734
May 23, 20242.51002.51002.51002.51002.5100-
May 22, 20242.53502.60002.52002.52002.52001,050
May 21, 20242.60002.60002.60002.60002.6000-
May 20, 20242.63002.63002.63002.63002.6300138
May 17, 20242.41502.53502.41502.50502.50501,500
May 16, 20242.46002.46002.42502.42502.4250-
May 15, 20242.34502.40002.34502.40002.4000-
May 14, 20242.30502.37002.30502.37002.3700-
May 13, 20242.34002.39502.34002.39502.3950-
May 10, 20242.40002.40002.40002.40002.4000-
May 9, 20242.33502.40002.33502.40002.400015
May 8, 20242.38502.38502.38502.38502.3850-
May 7, 20242.37002.45002.37002.45002.4500200
May 6, 20242.40002.40002.32502.32502.3250217

Related Tickers

BH6.F Bannerman Energy Ltd
1.4480
+2.99%
 
PUR.F Paladin Energy Ltd
3.5800
+3.89%
 
DYLLF Deep Yellow Limited
0.7600
+1.33%
 
BMN.AX Bannerman Energy Ltd
2.5800
+2.38%
 
FIND.V Baselode Energy Corp.
0.1400
+16.67%
 
DYL.AX Deep Yellow Limited
1.1800
0.00%
 
EU.V enCore Energy Corp.
2.2000
+3.29%
 
EU enCore Energy Corp.
1.6100
+3.87%
 
NXE.TO NexGen Energy Ltd.
7.34
+0.55%
 
DML.TO Denison Mines Corp.
2.0100
+2.03%