OTC Markets OTCPK - Delayed Quote USD

National Atomic Company Kazatomprom JSC (NATKY)

34.56

+1.09

+(3.26%)

At close: April 11 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	34.56	34.56	34.56	34.56	34.56	-
Apr 10, 2025	34.56	34.56	34.56	34.56	34.56	-
Apr 9, 2025	34.56	34.56	34.56	34.56	34.56	-
Apr 8, 2025	34.56	34.56	34.56	34.56	34.56	-
Apr 7, 2025	34.56	34.56	34.56	34.56	34.56	-
Apr 4, 2025	34.56	34.56	34.56	34.56	34.56	-
Apr 3, 2025	34.56	34.56	34.56	34.56	34.56	-
Apr 2, 2025	34.56	34.56	34.56	34.56	34.56	-
Apr 1, 2025	34.56	34.56	34.56	34.56	34.56	111
Mar 31, 2025	34.00	34.00	32.50	32.50	32.50	882
Mar 28, 2025	32.90	32.90	32.90	32.90	32.90	-
Mar 27, 2025	35.00	35.00	32.90	32.90	32.90	1,889
Mar 26, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 25, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 24, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 21, 2025	36.00	36.00	36.00	36.00	36.00	926
Mar 20, 2025	37.27	37.50	37.27	37.50	37.50	697
Mar 19, 2025	36.78	36.78	36.78	36.78	36.78	-
Mar 18, 2025	36.78	36.78	36.78	36.78	36.78	-
Mar 17, 2025	36.78	36.78	36.78	36.78	36.78	321
Mar 14, 2025	38.01	38.01	38.01	38.01	38.01	143
Mar 13, 2025	37.18	37.18	37.18	37.18	37.18	-
Mar 12, 2025	37.18	37.18	37.18	37.18	37.18	-
Mar 11, 2025	37.18	37.18	37.18	37.18	37.18	-
Mar 10, 2025	37.18	37.18	37.18	37.18	37.18	202
Mar 7, 2025	37.00	37.00	36.50	36.50	36.50	347
Mar 6, 2025	36.65	36.65	36.65	36.65	36.65	-
Mar 5, 2025	36.65	36.65	36.65	36.65	36.65	-
Mar 4, 2025	36.65	36.65	36.65	36.65	36.65	-
Mar 3, 2025	36.65	36.65	36.65	36.65	36.65	-
Feb 28, 2025	36.65	36.65	36.65	36.65	36.65	242
Feb 27, 2025	37.19	37.19	37.19	37.19	37.19	-
Feb 26, 2025	37.19	37.19	37.19	37.19	37.19	-
Feb 25, 2025	37.19	37.19	37.19	37.19	37.19	-
Feb 24, 2025	37.19	37.19	37.19	37.19	37.19	1,421
Feb 21, 2025	38.30	38.30	38.30	38.30	38.30	-
Feb 20, 2025	38.30	38.30	38.30	38.30	38.30	-
Feb 19, 2025	38.30	38.30	38.30	38.30	38.30	-
Feb 18, 2025	38.65	38.65	38.30	38.30	38.30	422
Feb 14, 2025	37.78	37.78	37.78	37.78	37.78	-
Feb 13, 2025	36.60	37.78	36.60	37.78	37.78	1,063
Feb 12, 2025	36.75	36.75	36.75	36.75	36.75	-
Feb 11, 2025	36.75	36.75	36.75	36.75	36.75	-
Feb 10, 2025	36.75	36.75	36.75	36.75	36.75	-
Feb 7, 2025	36.75	36.75	36.75	36.75	36.75	-
Feb 6, 2025	36.75	36.75	36.75	36.75	36.75	1,965
Feb 5, 2025	35.61	35.61	35.61	35.61	35.61	111
Feb 4, 2025	37.89	37.89	37.89	37.89	37.89	-
Feb 3, 2025	37.89	37.89	37.89	37.89	37.89	-
Jan 31, 2025	37.89	37.89	37.89	37.89	37.89	-
Jan 30, 2025	37.89	37.89	37.89	37.89	37.89	-
Jan 29, 2025	37.90	37.90	37.89	37.89	37.89	600
Jan 28, 2025	37.90	37.90	37.90	37.90	37.90	100
Jan 27, 2025	37.90	37.90	37.90	37.90	37.90	-
Jan 24, 2025	37.90	37.90	37.90	37.90	37.90	-
Jan 23, 2025	37.90	37.90	37.90	37.90	37.90	-
Jan 22, 2025	37.90	37.90	37.90	37.90	37.90	-
Jan 21, 2025	37.90	37.90	37.90	37.90	37.90	-
Jan 17, 2025	37.90	37.90	37.90	37.90	37.90	-
Jan 16, 2025	37.90	37.90	37.90	37.90	37.90	1,246
Jan 15, 2025	37.94	37.94	37.90	37.90	37.90	290
Jan 14, 2025	37.09	37.09	37.09	37.09	37.09	-
Jan 13, 2025	37.09	37.09	37.09	37.09	37.09	500
Jan 10, 2025	36.83	37.09	36.83	37.09	37.09	200
Jan 8, 2025	36.06	36.10	35.60	35.60	35.60	4,681
Jan 7, 2025	37.86	37.86	37.86	37.86	37.86	-
Jan 6, 2025	37.86	37.86	37.86	37.86	37.86	-
Jan 3, 2025	37.86	37.86	37.86	37.86	37.86	-
Jan 2, 2025	37.86	37.86	37.86	37.86	37.86	100
Dec 31, 2024	37.75	37.75	37.75	37.75	37.75	-
Dec 30, 2024	37.75	37.75	37.75	37.75	37.75	-
Dec 27, 2024	37.75	37.75	37.75	37.75	37.75	-
Dec 26, 2024	37.75	37.75	37.75	37.75	37.75	-
Dec 24, 2024	37.75	37.75	37.75	37.75	37.75	-
Dec 23, 2024	38.00	38.00	37.75	37.75	37.75	1,600
Dec 20, 2024	36.30	36.30	36.30	36.30	36.30	-
Dec 19, 2024	36.00	36.30	36.00	36.30	36.30	800
Dec 18, 2024	35.35	36.90	35.35	36.90	36.90	1,780
Dec 17, 2024	37.63	37.63	37.63	37.63	37.63	-
Dec 16, 2024	38.50	38.50	37.63	37.63	37.63	565
Dec 13, 2024	39.50	39.50	39.50	39.50	39.50	-
Dec 12, 2024	39.50	39.50	39.50	39.50	39.50	-
Dec 11, 2024	40.40	40.40	39.50	39.50	39.50	565
Dec 10, 2024	42.00	42.00	42.00	42.00	42.00	-
Dec 9, 2024	42.00	42.00	42.00	42.00	42.00	-
Dec 6, 2024	42.00	42.00	42.00	42.00	42.00	238
Dec 5, 2024	42.00	42.00	42.00	42.00	42.00	428
Dec 4, 2024	41.04	41.04	41.04	41.04	41.04	125
Dec 3, 2024	39.07	39.07	39.07	39.07	39.07	-
Dec 2, 2024	39.07	39.07	39.07	39.07	39.07	-
Nov 29, 2024	39.07	39.07	39.07	39.07	39.07	-
Nov 27, 2024	39.07	39.07	39.07	39.07	39.07	-
Nov 26, 2024	39.07	39.07	39.07	39.07	39.07	-
Nov 25, 2024	39.07	39.07	39.07	39.07	39.07	-
Nov 22, 2024	39.07	39.07	39.07	39.07	39.07	-
Nov 21, 2024	39.07	39.07	39.07	39.07	39.07	125
Nov 20, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 19, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 18, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 15, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 14, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 13, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 12, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 11, 2024	38.51	39.00	38.51	39.00	39.00	420
Nov 8, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 7, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 6, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 5, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 4, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 1, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 31, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 30, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 29, 2024	36.91	38.00	36.91	38.00	38.00	900
Oct 28, 2024	39.00	39.00	39.00	39.00	39.00	1,500
Oct 25, 2024	38.75	38.75	38.75	38.75	38.75	-
Oct 24, 2024	38.75	38.75	38.75	38.75	38.75	-
Oct 23, 2024	38.75	38.75	38.75	38.75	38.75	813
Oct 22, 2024	40.29	40.29	40.00	40.00	40.00	1,750
Oct 21, 2024	40.40	40.40	40.40	40.40	40.40	378
Oct 18, 2024	41.15	41.15	41.15	41.15	41.15	855
Oct 17, 2024	40.00	40.40	39.53	39.53	39.53	1,600
Oct 16, 2024	39.65	41.23	39.65	40.00	40.00	4,310
Oct 15, 2024	39.50	39.50	39.50	39.50	39.50	300
Oct 14, 2024	39.50	39.50	39.50	39.50	39.50	800
Oct 11, 2024	37.03	37.03	37.03	37.03	37.03	-
Oct 10, 2024	37.03	37.03	37.03	37.03	37.03	-
Oct 9, 2024	37.03	37.03	37.03	37.03	37.03	-
Oct 8, 2024	37.03	37.03	37.03	37.03	37.03	-
Oct 7, 2024	38.67	38.67	37.03	37.03	37.03	404
Oct 4, 2024	38.61	38.61	38.61	38.61	38.61	1,600
Oct 3, 2024	37.00	37.00	36.42	36.42	36.42	467
Oct 2, 2024	36.20	37.04	36.20	37.04	37.04	810
Oct 1, 2024	37.28	37.63	37.28	37.63	37.63	3,800
Sep 30, 2024	38.01	38.01	38.01	38.01	38.01	-
Sep 27, 2024	38.01	38.01	38.01	38.01	38.01	-
Sep 26, 2024	38.01	38.01	38.01	38.01	38.01	-
Sep 25, 2024	38.01	38.01	38.01	38.01	38.01	226
Sep 24, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 23, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 20, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 19, 2024	36.10	36.10	36.10	36.10	36.10	1,200
Sep 18, 2024	36.00	36.00	36.00	36.00	36.00	355
Sep 17, 2024	37.10	37.50	37.10	37.50	37.50	1,862
Sep 16, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 13, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 12, 2024	40.00	40.00	40.00	40.00	40.00	180
Sep 11, 2024	36.90	36.90	36.90	36.90	36.90	-
Sep 10, 2024	36.90	36.90	36.90	36.90	36.90	-
Sep 9, 2024	36.90	36.90	36.90	36.90	36.90	-
Sep 6, 2024	36.90	36.90	36.90	36.90	36.90	218
Sep 5, 2024	36.04	36.04	36.04	36.04	36.04	-
Sep 4, 2024	37.50	37.50	36.04	36.04	36.04	450
Sep 3, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 30, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 29, 2024	38.00	38.00	38.00	38.00	38.00	296
Aug 28, 2024	37.44	37.44	37.44	37.44	37.44	100
Aug 27, 2024	35.86	35.86	35.86	35.86	35.86	-
Aug 26, 2024	35.86	35.86	35.86	35.86	35.86	150
Aug 23, 2024	36.49	36.49	36.49	36.49	36.49	-
Aug 22, 2024	36.49	36.49	36.49	36.49	36.49	319
Aug 21, 2024	36.79	36.79	36.79	36.79	36.79	-
Aug 20, 2024	36.79	36.79	36.79	36.79	36.79	-
Aug 19, 2024	36.79	36.79	36.79	36.79	36.79	-
Aug 16, 2024	36.79	36.79	36.79	36.79	36.79	-
Aug 15, 2024	36.79	36.79	36.79	36.79	36.79	-
Aug 14, 2024	36.79	36.79	36.79	36.79	36.79	1,378
Aug 13, 2024	37.14	37.14	37.14	37.14	37.14	-
Aug 12, 2024	37.14	37.14	37.14	37.14	37.14	500
Aug 9, 2024	37.52	37.52	37.52	37.52	37.52	-
Aug 8, 2024	37.52	37.52	37.52	37.52	37.52	120
Aug 7, 2024	35.22	35.22	35.22	35.22	35.22	-
Aug 6, 2024	35.22	35.22	35.22	35.22	35.22	-
Aug 5, 2024	35.22	35.22	35.22	35.22	35.22	233
Aug 2, 2024	37.50	37.51	37.50	37.51	37.51	369
Aug 1, 2024	37.70	37.70	37.70	37.70	37.70	-
Jul 31, 2024	37.70	37.70	37.70	37.70	37.70	2,800
Jul 30, 2024	37.75	37.75	37.75	37.75	37.75	115
Jul 29, 2024	38.39	38.39	38.39	38.39	38.39	-
Jul 26, 2024	38.39	38.39	38.39	38.39	38.39	-
Jul 25, 2024	38.39	38.39	38.39	38.39	38.39	-
Jul 24, 2024	38.39	38.39	38.39	38.39	38.39	-
Jul 23, 2024	38.39	38.39	38.39	38.39	38.39	-
Jul 22, 2024	38.39	38.39	38.39	38.39	38.39	-
Jul 19, 2024	38.39	38.39	38.39	38.39	38.39	900
Jul 18, 2024	37.97	37.97	37.97	37.97	37.97	-
Jul 17, 2024	37.97	37.97	37.97	37.97	37.97	111
Jul 16, 2024	39.60	39.60	39.30	39.30	39.30	1,350
Jul 15, 2024	37.21	37.21	37.21	37.21	37.21	-
Jul 12, 2024	37.21	37.21	37.21	37.21	37.21	-
Jul 11, 2024	37.21	37.21	37.21	37.21	37.21	-
Jul 10, 2024	38.15	38.15	37.21	37.21	37.21	689
Jul 9, 2024	40.85	40.85	40.85	40.85	40.85	-
Jul 8, 2024	40.85	40.85	40.85	40.85	40.85	-
Jul 5, 2024	40.85	40.85	40.85	40.85	40.85	-
Jul 3, 2024	40.85	40.85	40.85	40.85	40.85	-
Jul 2, 2024	39.91	40.85	39.60	40.85	40.85	1,151
Jul 1, 2024	39.01	39.01	39.01	39.01	39.01	100
Jun 28, 2024	38.57	38.57	38.57	38.57	38.57	-
Jun 27, 2024	38.57	38.57	38.57	38.57	38.57	133
Jun 26, 2024	39.37	39.37	39.37	39.37	39.37	500
Jun 25, 2024	40.01	40.01	40.01	40.01	40.01	-
Jun 24, 2024	40.01	40.01	40.01	40.01	40.01	-
Jun 21, 2024	40.01	40.01	40.01	40.01	40.01	-
Jun 20, 2024	40.01	40.01	40.01	40.01	40.01	-
Jun 18, 2024	40.07	40.07	40.01	40.01	40.01	300
Jun 17, 2024	38.99	38.99	38.99	38.99	38.99	-
Jun 14, 2024	38.99	38.99	38.99	38.99	38.99	-
Jun 13, 2024	38.99	38.99	38.99	38.99	38.99	-
Jun 12, 2024	38.99	38.99	38.99	38.99	38.99	-
Jun 11, 2024	39.80	39.80	38.99	38.99	38.99	592
Jun 10, 2024	39.80	39.80	39.80	39.80	39.80	-
Jun 7, 2024	39.80	39.80	39.80	39.80	39.80	1,200
Jun 6, 2024	41.05	41.05	41.05	41.05	41.05	-
Jun 5, 2024	41.05	41.05	41.05	41.05	41.05	-
Jun 4, 2024	41.05	41.05	41.05	41.05	41.05	-
Jun 3, 2024	41.71	41.71	41.05	41.05	41.05	2,876
May 31, 2024	2.59 Dividend
May 31, 2024	41.90	41.90	41.90	41.90	41.90	142
May 30, 2024	41.95	41.95	41.95	41.95	39.36	-
May 29, 2024	41.95	41.95	41.95	41.95	39.36	-
May 28, 2024	41.95	41.95	41.95	41.95	39.36	-
May 24, 2024	41.95	41.95	41.95	41.95	39.36	-
May 23, 2024	41.95	41.95	41.95	41.95	39.36	-
May 22, 2024	41.95	41.95	41.95	41.95	39.36	-
May 21, 2024	41.95	41.95	41.95	41.95	39.36	800
May 20, 2024	43.00	43.00	43.00	43.00	40.35	-
May 17, 2024	41.50	43.00	39.75	43.00	40.35	400
May 16, 2024	43.70	43.70	43.70	43.70	41.01	120
May 15, 2024	42.00	42.00	42.00	42.00	39.41	-
May 14, 2024	42.00	42.00	42.00	42.00	39.41	-
May 13, 2024	42.00	42.00	42.00	42.00	39.41	-
May 10, 2024	42.00	42.00	42.00	42.00	39.41	-
May 9, 2024	42.00	42.00	42.00	42.00	39.41	-
May 8, 2024	42.00	42.00	42.00	42.00	39.41	-
May 7, 2024	42.00	42.00	42.00	42.00	39.41	100
May 6, 2024	40.00	44.05	40.00	41.00	38.47	1,600
May 3, 2024	40.81	40.81	40.81	40.81	38.29	-
May 2, 2024	40.81	40.81	40.81	40.81	38.29	-
May 1, 2024	40.81	40.81	40.81	40.81	38.29	-
Apr 30, 2024	40.81	40.81	40.81	40.81	38.29	-
Apr 29, 2024	40.81	40.81	40.81	40.81	38.29	-
Apr 26, 2024	40.00	40.81	40.00	40.81	38.29	237
Apr 25, 2024	40.00	40.00	40.00	40.00	37.53	-
Apr 24, 2024	40.00	40.00	40.00	40.00	37.53	-
Apr 23, 2024	40.00	40.00	40.00	40.00	37.53	-
Apr 22, 2024	40.00	40.00	40.00	40.00	37.53	-
Apr 19, 2024	40.00	40.00	40.00	40.00	37.53	650
Apr 18, 2024	38.91	38.91	38.91	38.91	36.51	-
Apr 17, 2024	38.91	38.91	38.91	38.91	36.51	-
Apr 16, 2024	38.92	38.92	38.91	38.91	36.51	310
Apr 15, 2024	40.46	40.46	40.46	40.46	37.96	229

92T.F Mustang Energy Corp.

0.1570

-7.65%

URE.TO Ur-Energy Inc.

0.9300

-4.12%

SASKF Atha Energy Corp.

0.3000

0.00%

PDN.TO Paladin Energy Ltd

4.0300

-0.49%

ISO.TO IsoEnergy Ltd.

7.73

-3.74%

EFR.TO Energy Fuels Inc.

5.90

+3.51%

MGA.TO Mega Uranium Ltd.

0.2750

0.00%

U-UN.TO Sprott Physical Uranium Trust Fund

19.64

+1.81%

EU.V enCore Energy Corp.

1.8500

-2.63%

YCA.L Yellow Cake plc

421.40

+2.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Atomic Company Kazatomprom JSC (NATKY)

Related Tickers