IOB - Delayed Quote USD

National Atomic Company Kazatomprom JSC (KAP.IL)

38.25

+0.25

+(0.66%)

At close: January 16 at 6:52:53 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	38.40	38.45	37.45	38.25	38.25	59,714
Jan 15, 2025	37.50	38.35	36.85	38.00	38.00	36,434
Jan 14, 2025	36.60	37.30	36.60	37.30	37.30	34,338
Jan 13, 2025	38.00	38.00	36.60	36.80	36.80	47,549
Jan 10, 2025	37.30	38.90	37.00	37.40	37.40	43,787
Jan 9, 2025	37.00	37.50	36.65	36.65	36.65	15,942
Jan 8, 2025	37.75	38.00	36.75	36.85	36.85	54,256
Jan 7, 2025	37.55	38.50	37.55	37.80	37.80	47,549
Jan 6, 2025	37.70	38.70	37.15	38.45	38.45	44,592
Jan 3, 2025	37.15	38.45	36.95	37.95	37.95	141,551
Jan 2, 2025	38.80	38.80	36.50	37.00	37.00	118,922
Dec 31, 2024	36.70	38.00	36.70	37.75	37.75	84,454
Dec 30, 2024	38.40	39.15	36.75	36.75	36.75	72,211
Dec 27, 2024	37.95	38.05	37.05	37.30	37.30	76,894
Dec 24, 2024	37.20	37.95	37.20	37.70	37.70	7,128
Dec 23, 2024	37.25	37.60	36.80	37.20	37.20	92,600
Dec 20, 2024	37.90	38.15	37.20	37.50	37.50	195,873
Dec 19, 2024	38.00	38.55	37.75	37.90	37.90	78,530
Dec 18, 2024	38.10	38.45	37.70	38.10	38.10	79,224
Dec 17, 2024	37.70	38.95	37.45	38.40	38.40	68,135
Dec 16, 2024	38.50	38.80	37.15	37.65	37.65	121,157
Dec 13, 2024	38.60	39.30	38.45	38.80	38.80	21,259
Dec 12, 2024	38.55	39.50	38.50	38.50	38.50	34,748
Dec 11, 2024	39.05	39.45	38.65	38.90	38.90	54,556
Dec 10, 2024	40.05	40.30	39.15	39.35	39.35	37,390
Dec 9, 2024	41.65	41.65	40.30	40.30	40.30	36,560
Dec 6, 2024	40.95	41.50	40.90	41.30	41.30	44,769
Dec 5, 2024	41.25	41.25	40.60	40.90	40.90	23,450
Dec 4, 2024	40.65	41.20	40.55	41.00	41.00	62,075
Dec 3, 2024	40.60	40.80	40.35	40.60	40.60	25,819
Dec 2, 2024	40.50	41.00	40.10	40.45	40.45	31,487
Nov 29, 2024	39.90	40.95	39.35	40.45	40.45	39,343
Nov 28, 2024	39.70	39.75	39.25	39.75	39.75	9,565
Nov 27, 2024	40.05	40.55	39.00	39.70	39.70	43,041
Nov 26, 2024	40.20	40.55	40.05	40.35	40.35	20,542
Nov 25, 2024	40.70	40.80	40.10	40.25	40.25	59,635
Nov 22, 2024	40.70	40.70	40.25	40.70	40.70	68,216
Nov 21, 2024	40.30	40.80	40.30	40.60	40.60	45,368
Nov 20, 2024	40.90	41.45	40.30	40.65	40.65	47,650
Nov 19, 2024	40.95	41.00	39.85	40.45	40.45	115,986
Nov 18, 2024	40.50	41.00	39.75	40.70	40.70	155,658
Nov 15, 2024	39.10	41.00	38.10	40.35	40.35	153,554
Nov 14, 2024	39.80	39.90	38.95	39.45	39.45	95,617
Nov 13, 2024	39.40	40.10	39.10	39.10	39.10	75,211
Nov 12, 2024	39.80	39.85	39.25	39.35	39.35	65,262
Nov 11, 2024	40.55	40.75	39.85	39.90	39.90	126,085
Nov 8, 2024	40.20	40.55	39.65	40.00	40.00	96,082
Nov 7, 2024	40.00	40.60	39.35	39.65	39.65	38,822
Nov 6, 2024	37.85	40.45	37.85	40.00	40.00	68,026
Nov 5, 2024	38.45	38.70	37.90	38.70	38.70	63,346
Nov 4, 2024	38.50	38.70	37.75	38.10	38.10	30,749
Nov 1, 2024	38.70	39.00	38.20	39.00	39.00	35,474
Oct 31, 2024	39.10	39.10	38.40	39.10	39.10	48,386
Oct 30, 2024	39.15	39.45	38.35	38.55	38.55	42,691
Oct 29, 2024	38.35	39.45	38.00	39.45	39.45	52,146
Oct 28, 2024	39.00	39.20	38.00	38.45	38.45	127,325
Oct 25, 2024	37.00	39.90	37.00	39.50	39.50	63,423
Oct 24, 2024	39.60	40.30	38.80	39.70	39.70	42,590
Oct 23, 2024	40.30	40.30	39.05	39.65	39.65	60,647
Oct 22, 2024	40.90	40.95	39.80	40.30	40.30	79,517
Oct 21, 2024	40.50	41.25	40.50	40.90	40.90	84,697
Oct 18, 2024	39.65	40.75	39.65	40.70	40.70	44,686
Oct 17, 2024	40.00	40.35	39.70	40.10	40.10	175,721
Oct 16, 2024	39.30	40.30	39.10	40.10	40.10	227,217
Oct 15, 2024	39.00	39.35	38.55	39.35	39.35	85,929
Oct 14, 2024	38.30	39.20	38.30	39.20	39.20	69,314
Oct 11, 2024	38.25	38.70	37.45	38.35	38.35	65,989
Oct 10, 2024	38.00	38.20	37.45	38.00	38.00	52,058
Oct 9, 2024	36.75	38.00	36.65	38.00	38.00	58,186
Oct 8, 2024	37.00	37.30	36.30	36.50	36.50	202,706
Oct 7, 2024	38.80	38.90	36.75	37.35	37.35	156,968
Oct 4, 2024	37.10	38.70	37.10	38.70	38.70	140,529
Oct 3, 2024	36.00	37.45	35.80	37.15	37.15	71,119
Oct 2, 2024	36.35	36.55	35.75	36.00	36.00	88,725
Oct 1, 2024	36.50	36.60	36.25	36.35	36.35	152,764
Sep 30, 2024	38.10	38.10	36.50	36.50	36.50	701,341
Sep 27, 2024	36.80	38.00	36.50	37.40	37.40	55,350
Sep 26, 2024	38.25	38.95	37.00	37.10	37.10	115,907
Sep 25, 2024	38.40	38.40	36.80	37.80	37.80	114,368
Sep 24, 2024	36.50	39.10	36.45	37.75	37.75	162,023
Sep 23, 2024	36.20	36.95	35.35	35.75	35.75	97,388
Sep 20, 2024	36.85	37.15	36.25	36.40	36.40	124,064
Sep 19, 2024	36.20	37.35	36.20	36.60	36.60	60,973
Sep 18, 2024	36.70	37.05	35.85	35.85	35.85	199,619
Sep 17, 2024	37.20	37.80	35.95	35.95	35.95	205,249
Sep 16, 2024	38.80	38.80	37.10	37.50	37.50	33,055
Sep 13, 2024	39.20	39.20	38.05	38.65	38.65	34,473
Sep 12, 2024	38.25	39.20	38.25	39.10	39.10	33,767
Sep 11, 2024	37.05	38.90	36.85	38.60	38.60	48,096
Sep 10, 2024	37.05	37.55	36.45	37.05	37.05	30,870
Sep 9, 2024	36.05	37.05	36.05	37.05	37.05	44,526
Sep 6, 2024	36.05	37.10	36.05	36.70	36.70	54,432
Sep 5, 2024	37.00	37.00	36.10	36.35	36.35	25,149
Sep 4, 2024	37.35	37.75	36.20	37.00	37.00	38,459
Sep 3, 2024	37.00	37.40	36.20	36.35	36.35	22,503
Sep 2, 2024	36.55	37.35	36.40	36.95	36.95	12,181
Aug 30, 2024	37.30	37.30	36.20	36.65	36.65	109,824
Aug 29, 2024	37.20	37.75	36.90	37.00	37.00	35,924
Aug 28, 2024	38.55	39.00	36.90	37.05	37.05	52,740
Aug 27, 2024	38.70	39.25	38.30	38.90	38.90	68,438
Aug 23, 2024	36.25	39.05	36.25	38.70	38.70	81,570
Aug 22, 2024	36.70	37.05	36.25	36.25	36.25	33,464
Aug 21, 2024	36.55	36.90	36.05	36.70	36.70	13,832
Aug 20, 2024	36.40	36.90	36.10	36.20	36.20	64,496
Aug 19, 2024	36.50	37.20	36.20	36.20	36.20	48,160
Aug 16, 2024	36.40	37.25	36.40	36.80	36.80	40,710
Aug 15, 2024	37.50	37.50	36.60	36.75	36.75	13,650
Aug 14, 2024	36.80	37.45	36.45	37.30	37.30	20,375
Aug 13, 2024	36.65	37.00	36.55	36.80	36.80	13,474
Aug 12, 2024	36.95	36.95	36.20	36.65	36.65	31,332
Aug 9, 2024	36.85	37.00	36.65	36.75	36.75	13,068
Aug 8, 2024	36.50	36.80	36.05	36.60	36.60	50,913
Aug 7, 2024	37.20	37.50	36.55	36.95	36.95	22,585
Aug 6, 2024	35.50	37.05	35.50	36.90	36.90	57,789
Aug 5, 2024	36.00	36.50	34.20	35.60	35.60	157,119
Aug 2, 2024	37.80	38.55	36.55	36.90	36.90	116,554
Aug 1, 2024	38.00	39.90	37.70	38.00	38.00	50,640
Jul 31, 2024	37.75	38.90	37.50	38.00	38.00	473,047
Jul 30, 2024	37.80	37.85	37.10	37.70	37.70	56,279
Jul 29, 2024	37.35	37.95	37.35	37.90	37.90	114,070
Jul 26, 2024	38.35	38.35	37.05	37.25	37.25	45,051
Jul 25, 2024	37.75	38.00	37.15	37.85	37.85	78,103
Jul 24, 2024	38.20	38.30	37.60	37.95	37.95	16,300
Jul 23, 2024	37.90	38.10	37.35	37.95	37.95	63,397
Jul 22, 2024	38.40	38.45	37.75	37.80	37.80	18,385
Jul 19, 2024	38.20	38.80	37.00	38.40	38.40	59,453
Jul 18, 2024	38.40	38.60	37.30	38.50	38.50	30,095
Jul 17, 2024	38.80	39.00	37.65	37.95	37.95	100,294
Jul 16, 2024	39.85	39.90	38.70	38.70	38.70	55,119
Jul 15, 2024	39.85	40.15	39.50	39.70	39.70	156,976
Jul 12, 2024	40.00	40.00	39.05	39.80	39.80	109,063
Jul 11, 2024	37.90	40.00	37.90	39.90	39.90	134,730
Jul 10, 2024	40.30	40.30	37.25	37.80	37.80	367,833
Jul 9, 2024	39.80	40.30	39.70	40.05	40.05	22,288
Jul 8, 2024	41.20	41.45	40.20	40.20	40.20	50,871
Jul 5, 2024	41.00	41.20	40.65	41.20	41.20	59,871
Jul 4, 2024	40.75	41.50	40.50	41.25	41.25	76,965
Jul 3, 2024	40.30	40.70	40.10	40.70	40.70	63,861
Jul 2, 2024	40.20	40.25	39.80	40.25	40.25	81,433
Jul 1, 2024	39.90	40.40	39.35	40.00	40.00	43,089
Jun 28, 2024	39.70	40.00	39.50	40.00	40.00	52,272
Jun 27, 2024	39.50	39.85	39.30	39.40	39.40	46,759
Jun 26, 2024	39.80	39.85	39.05	39.85	39.85	66,141
Jun 25, 2024	39.70	40.00	39.40	39.45	39.45	27,821
Jun 24, 2024	40.05	40.15	39.30	39.60	39.60	58,670
Jun 21, 2024	39.70	40.45	39.60	40.15	40.15	74,426
Jun 20, 2024	40.00	40.50	39.65	39.80	39.80	35,960
Jun 19, 2024	40.15	40.50	39.85	40.15	40.15	13,496
Jun 18, 2024	39.90	40.25	39.55	40.15	40.15	15,657
Jun 17, 2024	39.95	39.95	39.35	39.55	39.55	27,699
Jun 14, 2024	39.60	40.25	39.25	39.65	39.65	29,448
Jun 13, 2024	39.85	40.20	39.25	39.45	39.45	27,358
Jun 12, 2024	39.80	40.25	39.00	39.70	39.70	98,235
Jun 11, 2024	40.00	40.10	39.25	39.35	39.35	42,482
Jun 10, 2024	40.05	40.30	39.95	40.00	40.00	29,754
Jun 7, 2024	40.50	40.55	39.75	40.35	40.35	37,369
Jun 6, 2024	40.70	41.00	39.60	40.35	40.35	54,742
Jun 5, 2024	40.30	41.20	40.20	40.75	40.75	22,892
Jun 4, 2024	40.55	41.45	40.05	40.30	40.30	108,048
Jun 3, 2024	41.00	42.25	40.55	40.90	40.90	66,567
May 31, 2024	41.00	41.80	41.00	41.25	41.25	41,326
May 30, 2024	2.74 Dividend
May 30, 2024	43.00	43.00	40.80	41.00	41.00	88,428
May 29, 2024	44.25	44.75	42.50	43.00	40.26	55,677
May 28, 2024	45.40	45.40	44.15	44.25	41.43	54,310
May 24, 2024	43.65	45.50	43.55	45.50	42.60	61,661
May 23, 2024	45.50	46.15	43.25	43.40	40.63	67,084
May 22, 2024	45.80	46.55	45.70	45.70	42.78	83,930
May 21, 2024	46.85	46.85	45.30	46.60	43.63	68,249
May 20, 2024	44.95	46.70	44.65	46.40	43.44	76,246
May 17, 2024	43.45	45.60	42.75	45.25	42.36	43,002
May 16, 2024	42.20	43.45	42.10	43.45	40.68	60,622
May 15, 2024	42.30	42.80	42.15	42.50	39.79	65,663
May 14, 2024	42.40	42.40	41.75	42.15	39.46	23,773
May 13, 2024	42.45	42.50	42.00	42.45	39.74	20,904
May 10, 2024	42.05	42.50	41.95	42.25	39.55	55,569
May 9, 2024	42.45	42.50	41.85	42.15	39.46	82,646
May 8, 2024	42.25	42.95	41.75	42.05	39.37	42,506
May 7, 2024	41.05	43.45	41.05	42.45	39.74	132,344
May 3, 2024	41.15	41.50	40.30	40.35	37.78	25,074
May 2, 2024	41.00	41.50	40.50	41.05	38.43	48,270
May 1, 2024	40.75	41.35	40.50	41.00	38.38	47,196
Apr 30, 2024	40.00	42.50	40.00	40.35	37.78	144,268
Apr 29, 2024	41.00	41.00	40.50	40.60	38.01	79,063
Apr 26, 2024	39.40	41.50	39.40	41.05	38.43	74,641
Apr 25, 2024	39.20	39.85	39.15	39.55	37.03	19,506
Apr 24, 2024	39.75	39.95	39.35	39.95	37.40	47,260
Apr 23, 2024	38.90	40.45	38.60	39.35	36.84	40,829
Apr 22, 2024	38.65	38.80	38.10	38.80	36.32	47,522
Apr 19, 2024	38.75	38.75	38.75	38.75	36.28	-
Apr 18, 2024	38.05	38.95	37.80	38.75	36.28	45,237
Apr 17, 2024	38.60	38.90	38.05	38.05	35.62	91,463
Apr 16, 2024	39.10	40.50	38.05	38.20	35.76	239,274
Apr 15, 2024	41.80	42.15	40.00	40.20	37.63	68,943
Apr 12, 2024	42.00	42.45	41.85	42.05	39.37	137,799
Apr 11, 2024	41.05	42.10	40.80	41.70	39.04	49,654
Apr 10, 2024	41.45	41.95	40.55	41.05	38.43	40,512
Apr 9, 2024	42.50	42.50	41.20	41.60	38.95	29,696
Apr 8, 2024	42.90	43.00	41.80	41.80	39.13	113,709
Apr 5, 2024	42.20	43.00	41.75	43.00	40.26	80,437
Apr 4, 2024	43.20	43.20	42.15	43.00	40.26	99,015
Apr 3, 2024	41.95	43.75	41.30	43.20	40.44	182,628
Apr 2, 2024	40.50	42.00	40.50	40.90	38.29	68,181
Mar 28, 2024	39.00	40.45	38.85	40.45	37.87	364,434
Mar 27, 2024	39.50	39.50	38.75	38.95	36.46	37,193
Mar 26, 2024	40.25	40.30	39.50	39.50	36.98	22,075
Mar 25, 2024	40.55	41.14	39.40	40.00	37.45	67,132
Mar 22, 2024	41.80	42.35	39.65	40.30	37.73	48,546
Mar 21, 2024	41.95	42.45	41.33	42.00	39.32	157,287
Mar 20, 2024	40.00	41.75	39.90	41.25	38.62	29,799
Mar 19, 2024	40.35	40.60	39.85	40.60	38.01	42,245
Mar 18, 2024	40.40	40.40	39.00	40.00	37.45	50,375
Mar 15, 2024	38.10	40.80	38.10	39.20	36.70	116,089
Mar 14, 2024	38.75	38.75	36.00	37.70	35.29	243,926
Mar 13, 2024	39.30	39.75	39.25	39.30	36.79	60,568
Mar 12, 2024	39.95	40.15	39.30	39.30	36.79	46,466
Mar 11, 2024	41.45	41.45	39.90	40.05	37.49	38,770
Mar 8, 2024	40.50	42.25	40.20	41.40	38.76	45,897
Mar 7, 2024	39.10	40.50	38.05	40.50	37.92	56,012
Mar 6, 2024	39.10	39.70	39.10	39.10	36.61	40,293
Mar 5, 2024	39.00	39.70	38.75	39.15	36.65	43,116
Mar 4, 2024	39.35	39.65	38.95	39.00	36.51	118,832
Mar 1, 2024	39.50	40.10	38.60	38.95	36.46	226,691
Feb 29, 2024	39.80	41.35	39.70	39.70	37.17	119,169
Feb 28, 2024	39.70	41.00	39.70	40.00	37.45	70,344
Feb 27, 2024	40.30	40.60	39.80	40.15	37.59	37,827
Feb 26, 2024	40.20	40.54	39.25	39.75	37.21	140,689
Feb 23, 2024	41.00	41.75	40.40	40.40	37.82	80,416
Feb 22, 2024	41.05	41.85	40.70	41.50	38.85	51,017
Feb 21, 2024	41.85	41.90	40.55	40.75	38.15	94,739
Feb 20, 2024	43.75	43.75	42.05	42.20	39.51	116,124
Feb 19, 2024	43.00	43.75	42.80	43.25	40.49	57,697
Feb 16, 2024	42.75	43.45	42.50	42.75	40.02	43,834
Feb 15, 2024	42.50	43.40	42.30	43.10	40.35	46,956
Feb 14, 2024	41.70	42.80	41.70	42.55	39.83	81,638
Feb 13, 2024	41.65	42.40	41.60	41.60	38.95	76,896
Feb 12, 2024	42.25	43.15	41.95	41.95	39.27	86,828
Feb 9, 2024	42.15	42.75	41.85	42.45	39.74	42,079
Feb 8, 2024	44.20	44.90	41.90	42.70	39.98	109,665
Feb 7, 2024	44.25	44.50	43.05	44.20	41.38	91,910
Feb 6, 2024	43.00	44.95	42.50	44.95	42.08	100,349
Feb 5, 2024	44.75	44.95	43.00	43.20	40.44	82,289
Feb 2, 2024	44.95	45.80	44.40	45.00	42.13	144,717
Feb 1, 2024	40.15	44.95	40.15	44.60	41.75	288,798
Jan 31, 2024	39.90	41.30	39.00	40.50	37.92	1,281,423
Jan 30, 2024	40.40	40.60	38.70	40.00	37.45	211,937
Jan 29, 2024	40.00	40.35	38.40	40.35	37.78	214,451
Jan 26, 2024	39.85	40.50	39.10	40.10	37.54	281,252
Jan 25, 2024	41.55	41.80	40.65	40.85	38.24	208,553
Jan 24, 2024	42.05	43.05	41.25	42.10	39.41	131,629
Jan 23, 2024	42.05	42.50	40.55	42.50	39.79	259,922
Jan 22, 2024	43.65	44.00	42.10	42.25	39.55	95,565
Jan 19, 2024	45.25	45.85	42.90	43.75	40.96	268,689
Jan 18, 2024	46.50	46.85	45.30	45.90	42.97	112,956
Jan 17, 2024	47.00	47.35	45.50	46.70	43.72	158,366
Jan 16, 2024	45.00	47.50	44.75	47.50	44.47	198,771

YCA.L Yellow Cake plc

529.50

+0.38%

DYL.AX Deep Yellow Limited

1.2950

-0.38%

1164.HK CGN MINING

1.750

0.00%

BMN.AX Bannerman Energy Ltd

3.1700

+2.59%

U-UN.TO Sprott Physical Uranium Trust Fund

24.62

-0.61%

PEN.AX Peninsula Energy Limited

1.4500

+7.01%

BOE.AX Boss Energy Limited

2.8600

+2.88%

AEE.AX Aura Energy Limited

0.1400

0.00%

PDN.AX Paladin Energy Ltd

8.63

+1.89%

WUC.CN Western Uranium & Vanadium Corp.

1.0700

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Atomic Company Kazatomprom JSC (KAP.IL)

Related Tickers