Stuttgart - Delayed Quote EUR

CanAlaska Uranium Ltd (DH7.SG)

0.5000
+0.0040
+(0.81%)
At close: June 13 at 9:56:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.49800.50000.49700.50000.5000-
Jun 12, 20250.50400.50400.49600.49600.4960-
Jun 11, 20250.51400.51400.51000.51000.5100-
Jun 10, 20250.54000.54000.51000.51000.5100-
Jun 9, 20250.54000.54400.53800.53800.5380-
Jun 6, 20250.52800.52800.52800.52800.5280-
Jun 5, 20250.52800.52800.50800.50800.5080-
Jun 4, 20250.52200.52200.52200.52200.5220-
Jun 3, 20250.48600.48600.48600.48600.4860-
Jun 2, 20250.50800.50800.48600.48600.4860-
May 30, 20250.50600.50600.50600.50600.5060-
May 29, 20250.55400.55400.50400.50400.5040-
May 28, 20250.52600.52600.52600.52600.5260-
May 27, 20250.54600.54600.54600.54600.5460-
May 26, 20250.53400.53400.53400.53400.5340-
May 23, 20250.50800.53600.50800.53600.5360-
May 22, 20250.48000.49900.48000.49900.4990-
May 21, 20250.47900.48500.47900.48500.4850-
May 20, 20250.45600.47700.45600.47700.4770-
May 19, 20250.46300.46300.45700.45700.4570-
May 16, 20250.46900.46900.46200.46200.4620-
May 15, 20250.47500.47500.46800.46800.4680-
May 14, 20250.48300.48300.47500.47500.4750-
May 13, 20250.49800.49800.48200.48200.4820-
May 12, 20250.52000.52000.49700.49700.4970-
May 9, 20250.50200.50200.48600.48600.4860-
May 8, 20250.46200.49400.46000.49400.4940-
May 7, 20250.46300.46700.46300.46700.4670-
May 6, 20250.45600.46700.45500.46700.4670-
May 5, 20250.46900.46900.46000.46000.4600-
May 2, 20250.47500.48500.46200.46200.4620-
Apr 30, 20250.53600.53600.50400.50600.5060-
Apr 29, 20250.52200.52200.50800.50800.5080-
Apr 28, 20250.51000.51000.51000.51000.5100-
Apr 25, 20250.51200.51200.50200.50200.5020-
Apr 24, 20250.49800.51800.49800.51800.5180100
Apr 23, 20250.47800.50000.47800.49800.498010,000
Apr 22, 20250.45400.47500.45100.47500.47506,400
Apr 17, 20250.50400.50400.47700.47700.4770-
Apr 16, 20250.47700.48600.47700.48600.4860-
Apr 15, 20250.49900.50200.49900.50200.5020-
Apr 14, 20250.49500.50800.49200.50800.5080-
Apr 11, 20250.42100.47700.42000.47700.4770-
Apr 10, 20250.46800.46800.43800.43800.4380-
Apr 9, 20250.43000.43000.40400.40400.4040-
Apr 8, 20250.45900.46000.42900.43100.4310-
Apr 7, 20250.46000.46300.43300.46300.4630-
Apr 4, 20250.50200.50400.45600.45600.4560-
Apr 3, 20250.54200.54200.49200.49200.4920-
Apr 2, 20250.54600.55200.52800.52800.528025,000
Apr 1, 20250.55000.59000.53200.55000.550025,250
Mar 31, 20250.52400.54200.48300.51000.510010,000
Mar 28, 20250.50200.50200.47800.47800.4780-
Mar 27, 20250.51400.52400.51200.52400.5240-
Mar 26, 20250.51800.51800.51200.51200.5120-
Mar 25, 20250.54200.54200.51800.51800.5180-
Mar 24, 20250.53400.53400.53400.53400.5340-
Mar 21, 20250.52800.52800.50400.50400.5040-
Mar 20, 20250.51200.51200.50000.50000.5000-
Mar 19, 20250.48200.48300.48200.48300.4830-
Mar 18, 20250.47600.49100.46400.46400.46402,800
Mar 17, 20250.43400.43400.42500.42500.4250-
Mar 14, 20250.43000.43000.42300.42300.4230-
Mar 13, 20250.42700.42700.40900.41600.4160-
Mar 12, 20250.41800.42100.41400.42100.4210-
Mar 11, 20250.40700.40700.40700.40700.4070-
Mar 10, 20250.44200.44200.39700.39700.3970-
Mar 7, 20250.43900.44000.43400.43400.4340-
Mar 6, 20250.43500.44200.43500.43500.4350-
Mar 5, 20250.45200.45200.44200.44200.4420-
Mar 4, 20250.44800.45100.42100.43000.4300-
Mar 3, 20250.49700.49700.43200.43200.4320-
Feb 28, 20250.48900.48900.47200.47200.4720-
Feb 27, 20250.50800.50800.47400.47400.4740-
Feb 26, 20250.48800.50600.48600.48600.4860-
Feb 25, 20250.51200.51200.48200.48700.4870-
Feb 24, 20250.50200.50200.48500.49700.4970-
Feb 21, 20250.53400.53400.49800.49800.4980-
Feb 20, 20250.52200.52200.51000.52200.5220-
Feb 19, 20250.53600.53600.52000.52000.52006,000
Feb 18, 20250.54800.54800.52600.52800.5280-
Feb 17, 20250.54800.54800.54800.54800.5480-
Feb 14, 20250.56400.56400.55000.55200.55201,000
Feb 13, 20250.56800.56800.56600.56800.5680-
Feb 12, 20250.59000.59000.56600.56600.5660-
Feb 11, 20250.59200.59200.57200.57200.5720-
Feb 10, 20250.59200.59800.59000.59000.5900-
Feb 7, 20250.60800.61000.59800.59800.5980-
Feb 6, 20250.62600.62800.59200.59200.59201,000
Feb 5, 20250.58800.63800.58800.60800.608010,000
Feb 4, 20250.58000.58000.57400.58000.5800-
Feb 3, 20250.59400.59400.56200.56800.5680-
Jan 31, 20250.60800.60800.57200.57800.5780-
Jan 30, 20250.56200.58600.55200.58600.5860-
Jan 29, 20250.52200.55000.52200.55000.5500-
Jan 28, 20250.51400.51400.51400.51400.5140-
Jan 27, 20250.57400.57400.51200.51200.5120-
Jan 24, 20250.59000.59400.59000.59400.59401,020
Jan 23, 20250.58000.58000.57200.57400.5740-
Jan 22, 20250.58600.58600.57600.57600.5760-
Jan 21, 20250.55600.58200.55600.58200.5820-
Jan 20, 20250.57400.57400.54000.54400.5440-
Jan 17, 20250.55000.56000.54600.56000.5600-
Jan 16, 20250.53400.56200.52600.55400.5540-
Jan 15, 20250.51800.52600.50200.52600.5260-
Jan 14, 20250.51200.51200.50000.50000.5000-
Jan 13, 20250.49700.50400.49700.50400.5040-
Jan 10, 20250.50800.51000.48800.48800.4880-
Jan 9, 20250.47000.47100.46600.46600.4660-
Jan 8, 20250.48700.48800.47400.47400.4740-
Jan 7, 20250.48600.48700.48500.48500.4850-
Jan 6, 20250.49400.49900.48700.49900.4990-
Jan 3, 20250.47600.47600.47500.47500.4750-
Jan 2, 20250.45200.47100.45200.47100.4710-
Dec 30, 20240.44900.44900.44800.44800.44805,000
Dec 27, 20240.44100.44700.44100.44100.4410-
Dec 23, 20240.48900.48900.44500.46100.4610-
Dec 20, 20240.47100.47100.45000.45600.45601,000
Dec 19, 20240.44200.44300.44200.44300.4430-
Dec 18, 20240.44300.46100.40200.46100.46107,000
Dec 17, 20240.49600.49600.44800.44800.44804,000
Dec 16, 20240.51000.51000.48900.48900.4890-
Dec 13, 20240.50600.50600.49800.50200.50201,170
Dec 12, 20240.51400.51400.49200.50400.5040-
Dec 11, 20240.52000.52000.50600.50600.5060-
Dec 10, 20240.50400.51000.50400.51000.5100-
Dec 9, 20240.53600.54200.49600.49600.496020,000
Dec 6, 20240.52200.52200.50800.52200.5220-
Dec 5, 20240.53000.54800.52000.52000.520020,000
Dec 4, 20240.51200.54000.51200.52800.528021,000
Dec 3, 20240.51800.51800.51000.51200.5120-
Dec 2, 20240.51800.51800.50200.51600.5160-
Nov 29, 20240.50200.51400.50200.51400.5140-
Nov 28, 20240.50400.50400.49500.50000.5000-
Nov 27, 20240.50400.50400.49400.49400.4940-
Nov 26, 20240.52400.52400.49700.49700.4970-
Nov 25, 20240.53600.53600.50400.50400.504020,000
Nov 22, 20240.54200.54200.51600.52800.5280-
Nov 21, 20240.52600.53000.51800.53000.5300100
Nov 20, 20240.51000.53600.51000.51200.51203,000
Nov 19, 20240.53600.53600.51400.51400.5140-
Nov 18, 20240.51400.53200.51400.52600.5260-
Nov 15, 20240.48400.50800.48300.50400.5040-
Nov 14, 20240.50400.50600.48400.49300.4930-
Nov 13, 20240.50200.50200.47500.47500.4750-
Nov 12, 20240.50200.50200.48800.49300.4930-
Nov 11, 20240.50600.50600.48700.50000.500010,000
Nov 8, 20240.48500.50400.48500.49800.4980100
Nov 7, 20240.48000.49800.47900.48700.4870-
Nov 6, 20240.46700.49000.46300.46900.46903,000
Nov 5, 20240.46900.47400.45900.45900.4590-
Nov 4, 20240.47200.47300.46400.47100.4710-
Nov 1, 20240.48200.48400.47600.48400.4840-
Oct 31, 20240.50000.50200.47200.48600.4860-
Oct 30, 20240.50200.50800.50200.50800.508010,388
Oct 29, 20240.51000.51000.49700.49900.4990-
Oct 28, 20240.53800.53800.50600.50600.5060-
Oct 25, 20240.53600.53600.51000.52800.5280-
Oct 24, 20240.48100.50000.48100.50000.5000-
Oct 23, 20240.51800.51800.48400.48400.4840-
Oct 22, 20240.52400.53400.50800.51000.51005,000
Oct 21, 20240.51200.54000.50800.51000.510010,000
Oct 18, 20240.50600.50600.50000.50000.5000-
Oct 17, 20240.50400.50400.50200.50200.5020-
Oct 16, 20240.46000.50200.46000.50200.5020-
Oct 15, 20240.45700.45700.45300.45500.4550-
Oct 14, 20240.46000.46000.45900.46000.460010,000
Oct 11, 20240.44900.45300.44900.45300.4530-
Oct 10, 20240.44000.45700.44000.44700.4470-
Oct 9, 20240.45100.46100.43400.43400.43401,200
Oct 8, 20240.45100.45100.44100.44200.4420-
Oct 7, 20240.46500.46500.44900.44900.4490-
Oct 4, 20240.46400.47000.46100.47000.4700-
Oct 3, 20240.47300.47400.45600.45600.4560-
Oct 2, 20240.45600.46600.45600.46400.4640-
Oct 1, 20240.45600.47000.45600.45700.4570-
Sep 30, 20240.48900.48900.47200.47300.4730-
Sep 27, 20240.47600.49200.47600.49100.4910-
Sep 26, 20240.47200.50200.46900.47900.47909,220
Sep 25, 20240.45700.48600.45700.47400.474010,000
Sep 24, 20240.45100.46800.45100.46400.4640-
Sep 23, 20240.44100.46700.44100.45400.4540-
Sep 20, 20240.43400.44500.43400.44400.4440-
Sep 19, 20240.43500.43700.43300.43700.4370-
Sep 18, 20240.44800.44800.43100.43300.4330-
Sep 17, 20240.44200.47000.44200.46800.4680-
Sep 16, 20240.44300.45100.43100.43200.4320-
Sep 13, 20240.46200.46600.44500.44600.4460-
Sep 12, 20240.45300.45800.45300.45400.4540-
Sep 11, 20240.39800.45100.39800.45100.4510-
Sep 10, 20240.41500.41500.40500.40500.4050-
Sep 9, 20240.41100.41700.41100.41100.4110-
Sep 6, 20240.42500.42900.40000.41400.4140-
Sep 5, 20240.40600.43400.40400.43300.4330-
Sep 4, 20240.40000.40900.40000.40900.4090-
Sep 3, 20240.41100.41100.39500.39500.3950-
Sep 2, 20240.41400.41400.41300.41300.4130-
Aug 30, 20240.42000.42300.42000.42000.4200-
Aug 29, 20240.43600.43800.42300.42300.4230-
Aug 28, 20240.44500.45600.42800.42800.4280-
Aug 27, 20240.43900.46000.42600.44400.4440-
Aug 26, 20240.43800.44900.42000.42000.42001,200
Aug 23, 20240.40300.43200.40300.43200.4320-
Aug 22, 20240.40800.41700.39800.40500.4050-
Aug 21, 20240.39900.40400.39900.40200.4020-
Aug 20, 20240.40900.40900.39000.39000.3900-
Aug 19, 20240.43100.43100.42200.42200.4220-
Aug 16, 20240.41600.42500.41600.42200.42204,000
Aug 15, 20240.40200.41800.40200.41800.4180-
Aug 14, 20240.39600.40500.39500.39900.3990-
Aug 13, 20240.39100.39500.39100.39200.3920-
Aug 12, 20240.39200.40100.38900.38900.3890-
Aug 9, 20240.37800.37800.37800.37800.3780-
Aug 8, 20240.35800.37000.35800.37000.3700-
Aug 7, 20240.37200.38200.36100.36100.3610-
Aug 6, 20240.35100.37300.35100.36600.3660-
Aug 5, 20240.39000.39000.35900.35900.3590-
Aug 2, 20240.40700.41000.38500.38500.38501,150
Aug 1, 20240.46200.46400.41900.41900.4190-
Jul 31, 20240.41400.45200.41400.45200.4520-
Jul 30, 20240.40600.40900.40400.40900.4090-
Jul 29, 20240.39900.39900.38800.38800.3880-
Jul 26, 20240.40500.40500.40000.40000.40003,000
Jul 25, 20240.43800.43800.41400.41400.4140-
Jul 24, 20240.43200.43200.42200.42900.42901,000
Jul 23, 20240.41800.42900.41800.42400.4240-
Jul 22, 20240.41300.41600.41200.41600.4160-
Jul 19, 20240.40700.41000.40700.40700.40705,000
Jul 18, 20240.41300.41600.41100.41600.4160-
Jul 17, 20240.46300.46300.41200.41200.4120-
Jul 16, 20240.44100.46400.44100.46400.46405,000
Jul 15, 20240.43600.44600.43000.44600.4460-
Jul 12, 20240.43800.43900.42800.43800.4380-
Jul 11, 20240.43900.46300.42700.42800.42806,984
Jul 10, 20240.42000.43400.42000.42500.4250-
Jul 9, 20240.38000.40700.38000.39100.3910-
Jul 8, 20240.38400.38700.38000.38000.3800-
Jul 5, 20240.37400.38000.36800.36800.3680-
Jul 4, 20240.36700.36900.36700.36900.3690-
Jul 3, 20240.36700.37500.36700.37500.3750-
Jul 2, 20240.36700.36700.36400.36400.3640-
Jul 1, 20240.37200.37200.37100.37100.3710-
Jun 28, 20240.37400.38300.37400.37800.3780-
Jun 27, 20240.37400.37700.37400.37600.3760-
Jun 26, 20240.37500.37500.37200.37200.3720-
Jun 25, 20240.38800.38800.37000.37000.3700-
Jun 24, 20240.40200.40200.38700.39000.3900-
Jun 21, 20240.38800.39700.37000.38800.3880-
Jun 20, 20240.37300.39600.37200.39600.3960-
Jun 19, 20240.37800.38800.37800.38800.3880-
Jun 18, 20240.36700.37400.36700.37400.37401,430
Jun 17, 20240.36700.37500.36700.37200.3720-
Jun 14, 20240.37300.38200.36800.36800.3680-
Jun 13, 20240.36700.36900.36600.36900.3690-

Related Tickers

SAGA.V SAGA METALS CORP
0.2500
0.00%
 
SMN.V Sun Summit Minerals Corp.
0.0800
0.00%
 
FSY.TO Forsys Metals Corp.
0.5200
-3.70%
 
DEFN.V Defense Metals Corp.
0.1950
-4.88%
 
IVN.TO Ivanhoe Mines Ltd.
9.88
-1.10%