Berlin - Delayed Quote EUR

Mega Uranium Ltd (M6J.BE)

Compare
0.2075
+0.0105
+(5.33%)
At close: January 31 at 8:00:57 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.20750.20750.20750.20750.2075-
Jan 30, 20250.19700.19700.19700.19700.1970-
Jan 29, 20250.20550.20550.20550.20550.2055-
Jan 28, 20250.19680.19680.19680.19680.1968-
Jan 27, 20250.21600.21600.21600.21600.2160-
Jan 24, 20250.22400.22400.22400.22400.2240-
Jan 23, 20250.22900.22900.22900.22900.2290-
Jan 22, 20250.21950.21950.21950.21950.2195-
Jan 21, 20250.21900.21900.21900.21900.2190-
Jan 20, 20250.21500.21500.21500.21500.2150-
Jan 17, 20250.21150.21150.21150.21150.2115-
Jan 16, 20250.21450.21450.21450.21450.2145-
Jan 15, 20250.20700.20700.20700.20700.2070-
Jan 14, 20250.20750.20750.20750.20750.2075-
Jan 13, 20250.21500.21500.21500.21500.2150-
Jan 10, 20250.22050.22050.22050.22050.2205-
Jan 9, 20250.22350.22350.22350.22350.2235-
Jan 8, 20250.22600.22600.22600.22600.2260-
Jan 7, 20250.24400.24400.24400.24400.2440-
Jan 6, 20250.23500.23500.23500.23500.2350-
Jan 3, 20250.23350.23350.23350.23350.2335-
Jan 2, 20250.20900.20900.20900.20900.2090-
Dec 30, 20240.20850.20850.20850.20850.2085-
Dec 27, 20240.20550.20550.20550.20550.2055-
Dec 23, 20240.21950.21950.21950.21950.2195-
Dec 20, 20240.19920.19920.19920.19920.1992-
Dec 19, 20240.18660.18660.18660.18660.1866-
Dec 18, 20240.20200.20200.20200.20200.2020-
Dec 17, 20240.21050.21050.21050.21050.2105-
Dec 16, 20240.22400.22400.22400.22400.2240-
Dec 13, 20240.22600.22600.22600.22600.2260-
Dec 12, 20240.22950.22950.22950.22950.2295-
Dec 11, 20240.22700.22700.22700.22700.2270-
Dec 10, 20240.22700.22700.22700.22700.2270-
Dec 9, 20240.23400.23400.23400.23400.2340-
Dec 6, 20240.24650.24650.24650.24650.2465-
Dec 5, 20240.23650.23650.23650.23650.2365-
Dec 4, 20240.22850.22850.22850.22850.2285-
Dec 3, 20240.24350.24350.24350.24350.2435-
Dec 2, 20240.24650.24650.24650.24650.2465-
Nov 29, 20240.24250.24250.24250.24250.2425-
Nov 28, 20240.24150.24150.24150.24150.2415-
Nov 27, 20240.23750.23750.23750.23750.2375-
Nov 26, 20240.24650.24650.24650.24650.2465-
Nov 25, 20240.25900.25900.25900.25900.2590-
Nov 22, 20240.26100.26100.26100.26100.2610-
Nov 21, 20240.24600.24600.24600.24600.2460-
Nov 20, 20240.24900.24900.24900.24900.2490-
Nov 19, 20240.23200.23200.23200.23200.2320-
Nov 18, 20240.21250.21250.21250.21250.2125-
Nov 15, 20240.20600.20600.20600.20600.2060-
Nov 14, 20240.20400.20400.20400.20400.2040-
Nov 13, 20240.21350.21350.21350.21350.2135-
Nov 12, 20240.21000.21000.21000.21000.2100-
Nov 11, 20240.20850.20850.20850.20850.2085-
Nov 8, 20240.21550.21550.21550.21550.2155-
Nov 7, 20240.20200.20200.20200.20200.2020-
Nov 6, 20240.20400.20400.20400.20400.2040-
Nov 5, 20240.19840.19840.19840.19840.1984-
Nov 4, 20240.20550.20550.20550.20550.2055-
Nov 1, 20240.20850.20850.20850.20850.2085-
Oct 31, 20240.21250.21250.21250.21250.2125-
Oct 30, 20240.21650.21650.21650.21650.2165-
Oct 29, 20240.22200.22200.22200.22200.2220-
Oct 28, 20240.22100.22100.22100.22100.2210-
Oct 25, 20240.22750.22750.22750.22750.2275-
Oct 24, 20240.22550.22550.22550.22550.2255-
Oct 23, 20240.24200.24200.24200.24200.2420-
Oct 22, 20240.24150.24150.24150.24150.2415-
Oct 21, 20240.25100.25100.25100.25100.2510-
Oct 18, 20240.23500.23500.23500.23500.2350-
Oct 17, 20240.22850.22850.22850.22850.2285-
Oct 16, 20240.21100.21100.21100.21100.2110-
Oct 15, 20240.20700.20700.20700.20700.2070-
Oct 14, 20240.20650.20650.20650.20650.2065-
Oct 11, 20240.20350.20350.20350.20350.2035-
Oct 10, 20240.20100.20100.20100.20100.2010-
Oct 9, 20240.20100.20100.20100.20100.2010-
Oct 8, 20240.20100.20100.20100.20100.2010-
Oct 7, 20240.21550.21550.21550.21550.2155-
Oct 4, 20240.20450.20450.20450.20450.2045-
Oct 3, 20240.20200.20200.20200.20200.2020-
Oct 2, 20240.20500.20500.20500.20500.2050-
Oct 1, 20240.20300.20300.20300.20300.2030-
Sep 30, 20240.20650.20650.20650.20650.2065-
Sep 27, 20240.21300.21300.21300.21300.2130-
Sep 26, 20240.21050.21050.21050.21050.2105-
Sep 25, 20240.21000.21000.21000.21000.2100-
Sep 24, 20240.19640.19640.19640.19640.1964-
Sep 23, 20240.17860.17860.17860.17860.1786-
Sep 20, 20240.17520.17520.17520.17520.1752-
Sep 19, 20240.17100.17100.17100.17100.1710-
Sep 18, 20240.16560.16560.16560.16560.1656-
Sep 17, 20240.17200.17200.17200.17200.1720-
Sep 16, 20240.17280.17280.17280.17280.1728-
Sep 13, 20240.18280.18280.18280.18280.1828-
Sep 12, 20240.18740.18740.18740.18740.1874-
Sep 11, 20240.17000.17000.17000.17000.1700-
Sep 10, 20240.16060.16060.16060.16060.1606-
Sep 9, 20240.15340.15340.15340.15340.1534-
Sep 6, 20240.16680.16680.16680.16680.1668-
Sep 5, 20240.16740.16740.16740.16740.1674-
Sep 4, 20240.16740.16740.16740.16740.1674-
Sep 3, 20240.17740.17740.17740.17740.1774-
Sep 2, 20240.17800.17800.17800.17800.1780-
Aug 30, 20240.18440.18440.18440.18440.1844-
Aug 29, 20240.18380.18380.18380.18380.1838-
Aug 28, 20240.19180.19180.19180.19180.1918-
Aug 27, 20240.18620.18620.18620.18620.1862-
Aug 26, 20240.18380.18380.18380.18380.1838-
Aug 23, 20240.16880.16880.16880.16880.1688-
Aug 22, 20240.17200.17200.17200.17200.1720-
Aug 21, 20240.17520.17520.17520.17520.1752-
Aug 20, 20240.16920.16920.16920.16920.1692-
Aug 19, 20240.16580.16580.16580.16580.1658-
Aug 16, 20240.17600.17600.17600.17600.1760-
Aug 15, 20240.17240.17240.17240.17240.1724-
Aug 14, 20240.17600.17600.17600.17600.1760-
Aug 13, 20240.17660.17660.17660.17660.1766-
Aug 12, 20240.17040.17040.17040.17040.1704-
Aug 9, 20240.16360.16360.16360.16360.1636-
Aug 8, 20240.15000.15000.15000.15000.1500-
Aug 7, 20240.17000.17000.17000.17000.1700-
Aug 6, 20240.16080.16080.16080.16080.1608-
Aug 5, 20240.16020.16020.16020.16020.1602-
Aug 2, 20240.17400.17400.17400.17400.1740-
Aug 1, 20240.20500.20500.20500.20500.2050-
Jul 31, 20240.19380.19380.19380.19380.1938-
Jul 30, 20240.19720.19720.19720.19720.1972-
Jul 29, 20240.19500.19500.19500.19500.1950-
Jul 26, 20240.19040.19040.19040.19040.1904-
Jul 25, 20240.19380.19380.19380.19380.1938-
Jul 24, 20240.21150.21150.21150.21150.2115-
Jul 23, 20240.19700.19700.19700.19700.1970-
Jul 22, 20240.19920.19920.19920.19920.1992-
Jul 19, 20240.19140.19140.19140.19140.1914-
Jul 18, 20240.19420.19420.19420.19420.1942-
Jul 17, 20240.21200.21200.21200.21200.2120-
Jul 16, 20240.21550.21550.21550.21550.2155-
Jul 15, 20240.23300.23300.23300.23300.2330-
Jul 12, 20240.23700.23700.23700.23700.2370-
Jul 11, 20240.22800.22800.22800.22800.2280-
Jul 10, 20240.20750.20750.20750.20750.2075-
Jul 9, 20240.21450.21450.21450.21450.2145-
Jul 8, 20240.21400.21400.21400.21400.2140-
Jul 5, 20240.21650.21650.21650.21650.2165-
Jul 4, 20240.21150.21150.21150.21150.2115-
Jul 3, 20240.20150.20150.20150.20150.2015-
Jul 2, 20240.20750.20750.20750.20750.2075-
Jul 1, 20240.20800.20800.20800.20800.2080-
Jun 28, 20240.21200.21200.21200.21200.2120-
Jun 27, 20240.20950.20950.20950.20950.2095-
Jun 26, 20240.20950.20950.20950.20950.2095-
Jun 25, 20240.20550.20550.20550.20550.2055-
Jun 24, 20240.21950.21950.21950.21950.2195-
Jun 21, 20240.21600.21600.21600.21600.2160-
Jun 20, 20240.22500.22500.22500.22500.2250-
Jun 19, 20240.22500.22500.22500.22500.2250-
Jun 18, 20240.22150.22150.22150.22150.2215-
Jun 17, 20240.22200.22200.22200.22200.2220-
Jun 14, 20240.22800.22800.22800.22800.2280-
Jun 13, 20240.22650.22650.22650.22650.2265-
Jun 12, 20240.21750.21750.21750.21750.2175-
Jun 11, 20240.22350.22350.22350.22350.2235-
Jun 10, 20240.23100.23100.23100.23100.2310-
Jun 7, 20240.24250.24250.24250.24250.2425-
Jun 6, 20240.23950.23950.23950.23950.2395-
Jun 5, 20240.23600.23600.23600.23600.2360-
Jun 4, 20240.24250.24250.24250.24250.2425-
Jun 3, 20240.25750.25750.25750.25750.2575-
May 31, 20240.26150.26150.26150.26150.2615-
May 30, 20240.25750.25750.25750.25750.2575-
May 29, 20240.25900.25900.25900.25900.2590-
May 28, 20240.26700.26700.26700.26700.2670-
May 27, 20240.26000.26000.26000.26000.2600-
May 24, 20240.25650.25650.25650.25650.2565-
May 23, 20240.25200.25200.25200.25200.2520-
May 22, 20240.26050.26050.26050.26050.2605-
May 21, 20240.25700.25700.25700.25700.2570-
May 20, 20240.25700.25700.25700.25700.2570-
May 17, 20240.24350.24350.24350.24350.2435-
May 16, 20240.24350.24350.24350.24350.2435-
May 15, 20240.24100.24100.24100.24100.2410-
May 14, 20240.24100.24100.24100.24100.2410-
May 13, 20240.23800.23800.23800.23800.2380-
May 10, 20240.24800.24800.24800.24800.2480-
May 9, 20240.23750.23750.23750.23750.2375-
May 8, 20240.25750.25750.25750.25750.2575-
May 7, 20240.26200.26200.26200.26200.2620-
May 6, 20240.25850.25850.25850.25850.2585-
May 3, 20240.27300.27300.27300.27300.2730-
May 2, 20240.26900.26900.26900.26900.2690-
Apr 30, 20240.27000.27000.27000.27000.2700-
Apr 29, 20240.25000.25000.25000.25000.2500-
Apr 26, 20240.24650.24650.24650.24650.2465-
Apr 25, 20240.24600.24600.24600.24600.2460-
Apr 24, 20240.24650.24650.24650.24650.2465-
Apr 23, 20240.25050.25050.25050.25050.2505-
Apr 22, 20240.23800.23800.23800.23800.2380-
Apr 19, 20240.23750.23750.23750.23750.2375-
Apr 18, 20240.24900.24900.24900.24900.2490-
Apr 17, 20240.24900.24900.24900.24900.2490-
Apr 16, 20240.25300.25300.25300.25300.2530-
Apr 15, 20240.24950.24950.24950.24950.2495-
Apr 12, 20240.25600.25600.25600.25600.2560-
Apr 11, 20240.26900.26900.26900.26900.2690-
Apr 10, 20240.25500.25500.25500.25500.2550-
Apr 9, 20240.26150.26150.26150.26150.2615-
Apr 8, 20240.27200.27200.27200.27200.2720-
Apr 5, 20240.26600.26600.26600.26600.2660-
Apr 4, 20240.29050.29050.29050.29050.2905-
Apr 3, 20240.26700.26700.26700.26700.2670-
Apr 2, 20240.26800.26800.26800.26800.2680-
Mar 28, 20240.24900.24900.24900.24900.2490-
Mar 27, 20240.24150.24150.24150.24150.2415-
Mar 26, 20240.24150.24150.24150.24150.2415-
Mar 25, 20240.23850.23850.23850.23850.2385-
Mar 22, 20240.24200.24200.24200.24200.2420-
Mar 21, 20240.24150.24150.24150.24150.2415-
Mar 20, 20240.23050.23050.23050.23050.2305-
Mar 19, 20240.24450.24450.24450.24450.2445-
Mar 18, 20240.25150.25150.25150.25150.2515-
Mar 15, 20240.23450.23450.23450.23450.2345-
Mar 14, 20240.23800.23800.23800.23800.2380-
Mar 13, 20240.24800.24800.24800.24800.2480-
Mar 12, 20240.25150.25150.25150.25150.2515-
Mar 11, 20240.25450.25450.25450.25450.2545-
Mar 8, 20240.27200.27200.27200.27200.2720-
Mar 7, 20240.25850.25850.25850.25850.2585-
Mar 6, 20240.24800.24800.24800.24800.2480-
Mar 5, 20240.24800.24800.24800.24800.2480-
Mar 4, 20240.26200.26200.26200.26200.2620-
Mar 1, 20240.25600.25600.25600.25600.2560-
Feb 29, 20240.25550.25550.25550.25550.2555-
Feb 28, 20240.26300.26300.26300.26300.2630-
Feb 27, 20240.24950.24950.24950.24950.2495-
Feb 26, 20240.25000.25000.25000.25000.2500-
Feb 23, 20240.26450.26450.26450.26450.2645-
Feb 22, 20240.27800.27800.27800.27800.2780-
Feb 21, 20240.27450.27450.27450.27450.2745-
Feb 20, 20240.28900.28900.28900.28900.2890-
Feb 19, 20240.28950.28950.28950.28950.2895-
Feb 16, 20240.29700.29700.29700.29700.2970-
Feb 15, 20240.29800.29800.29800.29800.2980-
Feb 14, 20240.30000.30000.30000.30000.3000-
Feb 13, 20240.31100.31100.31100.31100.3110-
Feb 12, 20240.31050.31050.31050.31050.3105-
Feb 9, 20240.31800.31800.31800.31800.3180-
Feb 8, 20240.33150.33150.33150.33150.3315-
Feb 7, 20240.31750.31750.31750.31750.3175-
Feb 6, 20240.32750.32750.32750.32750.3275-
Feb 5, 20240.34150.34150.34150.34150.3415-
Feb 2, 20240.34750.34750.34750.34750.3475-
Feb 1, 20240.32100.32100.32100.32100.3210-
Jan 31, 20240.33450.33450.33450.33450.3345-

Related Tickers

CJ6.MU Cameco Corp
48.31
+0.54%
 
U-UN.TO Sprott Physical Uranium Trust Fund
23.44
-1.10%
 
NXE NexGen Energy Ltd.
6.56
-3.39%
 
CCJ Cameco Corporation
49.44
-1.71%