Frankfurt - Delayed Quote EUR

Global Uranium Corp. (Q3J.F)

Compare
0.6800
+0.0050
+(0.74%)
At close: January 10 at 7:29:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6600 0.6800 0.6350 0.6800 0.6800 7,261
Jan 9, 2025 0.6200 0.6750 0.6200 0.6750 0.6750 28,526
Jan 8, 2025 0.6400 0.6700 0.6200 0.6700 0.6700 32,683
Jan 7, 2025 0.6200 0.6600 0.6200 0.6600 0.6600 23,728
Jan 6, 2025 0.6650 0.6650 0.6500 0.6650 0.6650 52,790
Jan 3, 2025 0.6650 0.6650 0.6200 0.6400 0.6400 36,564
Jan 2, 2025 0.6700 0.6950 0.6500 0.6600 0.6600 108,797
Dec 30, 2024 0.6500 0.6500 0.6200 0.6350 0.6350 20,540
Dec 27, 2024 0.6450 0.6500 0.6200 0.6200 0.6200 23,540
Dec 23, 2024 0.6150 0.6400 0.5850 0.6250 0.6250 32,469
Dec 20, 2024 0.6050 0.6150 0.6000 0.6150 0.6150 14,470
Dec 19, 2024 0.6000 0.6100 0.5750 0.6100 0.6100 16,477
Dec 18, 2024 0.5800 0.6000 0.5700 0.6000 0.6000 17,782
Dec 17, 2024 0.5950 0.6050 0.5700 0.6050 0.6050 12,110
Dec 16, 2024 0.5700 0.6100 0.5700 0.6100 0.6100 42,271
Dec 13, 2024 0.5700 0.5800 0.5300 0.5800 0.5800 32,852
Dec 12, 2024 0.5350 0.5800 0.5250 0.5750 0.5750 7,250
Dec 11, 2024 0.5550 0.5700 0.5150 0.5700 0.5700 16,754
Dec 10, 2024 0.5650 0.5700 0.5000 0.5600 0.5600 32,410
Dec 9, 2024 0.5550 0.5850 0.5050 0.5800 0.5800 34,072
Dec 6, 2024 0.5500 0.5550 0.5050 0.5500 0.5500 13,235
Dec 5, 2024 0.5500 0.5850 0.4960 0.5400 0.5400 4,940
Dec 4, 2024 0.5450 0.5450 0.5200 0.5400 0.5400 15,100
Dec 3, 2024 0.5200 0.5300 0.4660 0.5200 0.5200 41,230
Dec 2, 2024 0.5250 0.5450 0.5250 0.5250 0.5250 19,419
Nov 29, 2024 0.4960 0.5000 0.4400 0.5000 0.5000 10,500
Nov 28, 2024 0.4400 0.4660 0.4400 0.4660 0.4660 -
Nov 27, 2024 0.4400 0.5050 0.4400 0.5050 0.5050 25,490
Nov 26, 2024 0.4700 0.4980 0.4700 0.4980 0.4980 15,246
Nov 25, 2024 0.4880 0.5050 0.4600 0.5000 0.5000 37,170
Nov 22, 2024 0.4400 0.4900 0.4400 0.4900 0.4900 44,751
Nov 21, 2024 0.4060 0.4660 0.4020 0.4600 0.4600 36,755
Nov 20, 2024 0.4100 0.4660 0.4100 0.4580 0.4580 4,599
Nov 19, 2024 0.4000 0.4600 0.4000 0.4560 0.4560 12,839
Nov 18, 2024 0.4500 0.4680 0.3940 0.4540 0.4540 20,036
Nov 15, 2024 0.4500 0.4720 0.3860 0.4400 0.4400 16,908
Nov 14, 2024 0.4020 0.4460 0.3800 0.4460 0.4460 21,260
Nov 13, 2024 0.3760 0.4840 0.3760 0.4060 0.4060 19,733
Nov 12, 2024 0.3760 0.4300 0.3760 0.4300 0.4300 1,157
Nov 11, 2024 0.4660 0.4700 0.4320 0.4680 0.4680 11,500
Nov 8, 2024 0.4040 0.4040 0.3740 0.3740 0.3740 -
Nov 7, 2024 0.3800 0.4240 0.3780 0.4240 0.4240 117
Nov 6, 2024 0.3760 0.3760 0.3760 0.3760 0.3760 -
Nov 5, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 -
Nov 4, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
Nov 1, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Oct 31, 2024 0.3780 0.3940 0.3740 0.3740 0.3740 -
Oct 30, 2024 0.3960 0.4020 0.3940 0.3940 0.3940 -
Oct 29, 2024 0.4360 0.4960 0.4020 0.4020 0.4020 100
Oct 28, 2024 0.4240 0.4440 0.4240 0.4440 0.4440 -
Oct 25, 2024 0.4020 0.4020 0.4020 0.4020 0.4020 -
Oct 24, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Oct 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 22, 2024 0.3820 0.3820 0.3820 0.3820 0.3820 -
Oct 21, 2024 0.3980 0.3980 0.3980 0.3980 0.3980 -
Oct 18, 2024 0.3980 0.3980 0.3980 0.3980 0.3980 -
Oct 17, 2024 0.3960 0.4780 0.3960 0.4780 0.4780 700
Oct 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 15, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 14, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Oct 11, 2024 0.3620 0.3620 0.3620 0.3620 0.3620 -
Oct 10, 2024 0.3680 0.3680 0.3680 0.3680 0.3680 -
Oct 9, 2024 0.3620 0.3620 0.3620 0.3620 0.3620 -
Oct 8, 2024 0.3640 0.3640 0.3640 0.3640 0.3640 -
Oct 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Oct 4, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Oct 3, 2024 0.3560 0.3560 0.3560 0.3560 0.3560 -
Oct 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Oct 1, 2024 0.3560 0.3560 0.3560 0.3560 0.3560 -
Sep 30, 2024 0.3460 0.3620 0.3460 0.3620 0.3620 -
Sep 27, 2024 0.3360 0.3360 0.3360 0.3360 0.3360 -
Sep 26, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Sep 25, 2024 0.2960 0.3100 0.2960 0.3100 0.3100 -
Sep 24, 2024 0.2840 0.2840 0.2840 0.2840 0.2840 -
Sep 23, 2024 0.2820 0.2820 0.2820 0.2820 0.2820 -
Sep 20, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
Sep 19, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
Sep 18, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
Sep 17, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
Sep 16, 2024 0.2400 0.2400 0.2280 0.2280 0.2280 -
Sep 13, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Sep 12, 2024 0.2420 0.2420 0.2420 0.2420 0.2420 -
Sep 11, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Sep 10, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Sep 9, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Sep 6, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Sep 5, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Sep 4, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Sep 3, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Sep 2, 2024 0.2420 0.2420 0.2420 0.2420 0.2420 -
Aug 30, 2024 0.2420 0.2420 0.2420 0.2420 0.2420 -
Aug 29, 2024 0.3020 0.3040 0.3020 0.3040 0.3040 -
Aug 28, 2024 0.3040 0.3040 0.3040 0.3040 0.3040 -
Aug 27, 2024 0.3020 0.3020 0.1850 0.1850 0.1850 -
Aug 26, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 -
Aug 23, 2024 0.2980 0.2980 0.2980 0.2980 0.2980 -
Aug 22, 2024 0.2020 0.2020 0.2020 0.2020 0.2020 -
Aug 21, 2024 0.2020 0.2020 0.2020 0.2020 0.2020 -
Aug 20, 2024 0.2020 0.2020 0.2020 0.2020 0.2020 -
Aug 19, 2024 0.2360 0.2360 0.2360 0.2360 0.2360 -
Aug 16, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Aug 15, 2024 0.2360 0.2360 0.2360 0.2360 0.2360 -
Aug 14, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Aug 13, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Aug 12, 2024 0.2380 0.2380 0.2380 0.2380 0.2380 -
Aug 9, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Aug 8, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Aug 7, 2024 0.2340 0.2360 0.2340 0.2360 0.2360 -
Aug 6, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Aug 5, 2024 0.2320 0.2320 0.2320 0.2320 0.2320 -
Aug 2, 2024 0.2360 0.2360 0.2360 0.2360 0.2360 -
Aug 1, 2024 0.2360 0.2360 0.2360 0.2360 0.2360 -
Jul 31, 2024 0.2380 0.2380 0.2380 0.2380 0.2380 -
Jul 30, 2024 0.2380 0.2380 0.2380 0.2380 0.2380 -
Jul 29, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Jul 26, 2024 0.2380 0.2380 0.2380 0.2380 0.2380 -
Jul 25, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 -
Jul 24, 2024 0.2380 0.2380 0.2380 0.2380 0.2380 -
Jul 23, 2024 0.2980 0.2980 0.2980 0.2980 0.2980 -
Jul 22, 2024 0.2980 0.2980 0.2980 0.2980 0.2980 -
Jul 19, 2024 0.2980 0.2980 0.2520 0.2520 0.2520 -
Jul 18, 2024 0.2980 0.2980 0.2660 0.2660 0.2660 -
Jul 17, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 -
Jul 16, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 -
Jul 15, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jul 12, 2024 0.2540 0.2540 0.2540 0.2540 0.2540 -
Jul 11, 2024 0.3440 0.3440 0.2860 0.2860 0.2860 50
Jul 10, 2024 0.3430 0.3430 0.3430 0.3430 0.3430 -
Jul 9, 2024 0.3430 0.3430 0.3430 0.3430 0.3430 -
Jul 8, 2024 0.3090 0.3090 0.2900 0.2900 0.2900 -
Jul 5, 2024 0.3080 0.3080 0.2560 0.2560 0.2560 -
Jul 4, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Jul 3, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Jul 2, 2024 0.3090 0.3090 0.3090 0.3090 0.3090 -
Jul 1, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 -
Jun 28, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Jun 27, 2024 0.3120 0.3120 0.3120 0.3120 0.3120 -
Jun 26, 2024 0.3130 0.3130 0.3130 0.3130 0.3130 -
Jun 25, 2024 0.3090 0.3090 0.3090 0.3090 0.3090 -
Jun 24, 2024 0.3120 0.3120 0.3120 0.3120 0.3120 -
Jun 21, 2024 0.3090 0.3270 0.3090 0.3270 0.3270 -
Jun 20, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 -
Jun 19, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jun 18, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jun 17, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 -
Jun 14, 2024 0.3070 0.3070 0.3070 0.3070 0.3070 -
Jun 13, 2024 0.3070 0.3070 0.3070 0.3070 0.3070 -
Jun 12, 2024 0.3090 0.3090 0.3090 0.3090 0.3090 -
Jun 11, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 -
Jun 10, 2024 0.3090 0.3090 0.3090 0.3090 0.3090 -
Jun 7, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Jun 6, 2024 0.4380 0.4380 0.4380 0.4380 0.4380 -
Jun 5, 2024 0.4412 0.4412 0.4412 0.4412 0.4412 -
Jun 4, 2024 0.4410 0.4410 0.4410 0.4410 0.4410 -
Jun 3, 2024 0.4434 0.4434 0.4434 0.4434 0.4434 -
May 31, 2024 0.4440 0.4440 0.4440 0.4440 0.4440 -
May 30, 2024 0.3755 0.3755 0.3752 0.3752 0.3752 -