Stuttgart - Delayed Quote EUR

Global Uranium Corp (Q3J.SG)

Compare
0.4620
-0.0830
(-15.23%)
As of 5:41:07 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.54000.56500.43400.46200.462023,150
Jan 29, 20250.74500.74500.42000.54500.5450709,841
Jan 28, 20250.75500.77500.71000.71000.710084,420
Jan 27, 20250.74000.76500.72500.73500.735044,778
Jan 24, 20250.70500.75000.70500.75000.75005,220
Jan 23, 20250.73500.73500.71500.73000.730092,806
Jan 22, 20250.71000.74500.70500.74000.7400130,499
Jan 21, 20250.71500.73000.70000.73000.730073,525
Jan 20, 20250.72500.72500.71000.72000.7200120,048
Jan 17, 20250.70500.72000.69500.71000.710036,040
Jan 16, 20250.70000.70500.68500.70500.705050,077
Jan 15, 20250.69500.70500.68500.70500.7050103,873
Jan 14, 20250.66500.69500.66000.68500.685086,709
Jan 13, 20250.69500.71000.66000.68500.6850192,350
Jan 10, 20250.65000.68000.65000.66500.665014,742
Jan 9, 20250.67500.67500.65500.65500.655049,228
Jan 8, 20250.65000.66500.61000.66000.6600300,934
Jan 7, 20250.63500.66500.63500.66500.665033,825
Jan 6, 20250.66000.66000.63000.63500.635010,950
Jan 3, 20250.64500.65500.63000.65500.655073,157
Jan 2, 20250.64500.71500.62000.62000.6200226,528
Dec 30, 20240.63500.63500.61500.63500.635012,600
Dec 27, 20240.63000.63500.61500.62500.6250154,472
Dec 23, 20240.61000.64000.59500.62000.6200116,669
Dec 20, 20240.60500.61000.60000.60000.600010,300
Dec 19, 20240.60000.60000.59500.60000.600029,586
Dec 18, 20240.57500.60000.57000.60000.600079,733
Dec 17, 20240.59000.61000.56500.57000.570045,693
Dec 16, 20240.56000.59500.56000.59000.590074,082
Dec 13, 20240.56000.57500.55500.55500.555022,180
Dec 12, 20240.54000.57000.54000.57000.57009,714
Dec 11, 20240.53500.56500.53500.54000.540017,584
Dec 10, 20240.56000.56000.54500.54500.54502,875
Dec 9, 20240.55000.57000.53000.53000.530048,217
Dec 6, 20240.52000.55000.52000.52500.525023,350
Dec 5, 20240.52000.56500.52000.54500.545032,891
Dec 4, 20240.51000.54000.51000.53500.535050,300
Dec 3, 20240.50000.52500.49400.50500.50503,500
Dec 2, 20240.52000.53500.48800.49000.490090,546
Nov 29, 20240.49000.51500.47600.51500.51506,704
Nov 28, 20240.49000.49600.49000.49600.4960500
Nov 27, 20240.49800.49800.48000.49800.49805,651
Nov 26, 20240.49800.49800.47400.47400.474043,559
Nov 25, 20240.50000.50500.47400.50500.5050167,054
Nov 22, 20240.49000.49000.44600.48000.480073,402
Nov 21, 20240.46600.47000.44000.44000.44004,650
Nov 20, 20240.46000.46200.44800.44800.448024,088
Nov 19, 20240.43200.45600.43200.45600.456013,905
Nov 18, 20240.45000.46600.44600.44600.4460141,426
Nov 15, 20240.43000.43800.43000.43600.436016,824
Nov 14, 20240.41800.43200.41000.43200.432023,886
Nov 13, 20240.43800.44800.41400.42000.42007,343
Nov 12, 20240.42000.43200.42000.42200.422028,288
Nov 11, 20240.48000.48000.38800.42400.42409,338
Nov 8, 20240.40200.50500.38200.38400.3840500
Nov 7, 20240.38800.43400.38400.39400.3940-
Nov 6, 20240.38000.39200.38000.39200.3920-
Nov 5, 20240.37600.38800.37600.38000.3800-
Nov 4, 20240.37800.38800.37800.38000.3800-
Nov 1, 20240.38800.40000.37400.37400.3740-
Oct 31, 20240.39000.39400.37400.37600.3760-
Oct 30, 20240.39800.45200.39400.39600.3960117
Oct 29, 20240.43800.45800.40200.40200.4020-
Oct 28, 20240.43200.45000.43200.44400.4440-
Oct 25, 20240.40200.41000.40200.41000.4100-
Oct 24, 20240.40800.45200.39200.40400.4040100
Oct 23, 20240.38000.38200.38000.38200.3820-
Oct 22, 20240.38600.38600.38600.38600.3860-
Oct 21, 20240.40600.40600.37400.38600.3860-
Oct 18, 20240.40600.40800.40600.40600.4060-
Oct 17, 20240.39600.45800.39600.39800.39803,700
Oct 16, 20240.39200.40000.39200.40000.4000-
Oct 15, 20240.36600.37000.36600.36800.3680-
Oct 14, 20240.37800.37800.37800.37800.3780-
Oct 11, 20240.37200.37200.37000.37000.3700-
Oct 10, 20240.37200.37200.37200.37200.3720-
Oct 9, 20240.36600.37000.36600.37000.37003,000
Oct 8, 20240.36600.37200.36400.37200.3720-
Oct 7, 20240.36800.37600.36800.37200.3720-
Oct 4, 20240.37400.38000.37400.37400.3740-
Oct 3, 20240.36800.37600.36800.37200.3720-
Oct 2, 20240.36800.37600.36800.37600.3760-
Oct 1, 20240.35800.37600.35800.37600.3760-
Sep 30, 20240.35600.37000.35600.37000.3700-
Sep 27, 20240.33400.36400.33400.36400.3640-
Sep 26, 20240.31400.37800.31400.33600.33603,001
Sep 25, 20240.30400.31800.30400.31800.3180-
Sep 24, 20240.28600.32000.28400.31000.3100-
Sep 23, 20240.29000.29600.29000.29000.2900-
Sep 20, 20240.26600.29400.26600.29400.2940-
Sep 19, 20240.26600.26800.26600.26800.2680-
Sep 18, 20240.26600.26800.26600.26800.2680-
Sep 17, 20240.26600.26800.26600.26800.2680-
Sep 16, 20240.24000.24200.17900.17900.1790-
Sep 13, 20240.24000.24400.16200.17600.1760-
Sep 12, 20240.24200.24600.17600.17600.1760-
Sep 11, 20240.24200.24400.17700.17700.1770-
Sep 10, 20240.24200.24400.18000.18000.1800-
Sep 9, 20240.25200.26400.21400.21400.2140-
Sep 6, 20240.25200.26000.25200.26000.2600-
Sep 5, 20240.26600.27400.26000.26000.2600-
Sep 4, 20240.24200.24400.14800.14800.1480-
Sep 3, 20240.24200.24600.12200.14400.1440-
Sep 2, 20240.24200.24200.24200.24200.2420-
Aug 30, 20240.24200.24600.16000.16100.1610-
Aug 29, 20240.30200.30600.30200.30600.3060-
Aug 28, 20240.30200.30400.30200.30400.3040-
Aug 27, 20240.30000.30400.30000.30400.3040-
Aug 26, 20240.30200.30200.30200.30200.3020-
Aug 23, 20240.29800.29800.29800.29800.2980-
Aug 22, 20240.19900.20200.14200.17800.1780-
Aug 21, 20240.19900.20200.10900.10900.1090-
Aug 20, 20240.20400.20400.16700.16700.1670-
Aug 19, 20240.23200.23600.15900.15900.1590-
Aug 16, 20240.23400.23600.16000.16000.1600-
Aug 15, 20240.23400.23600.16000.16000.1600-
Aug 14, 20240.23400.23600.17600.17600.1760-
Aug 13, 20240.23400.23800.17700.17700.1770-
Aug 12, 20240.23400.23800.17800.17800.1780-
Aug 9, 20240.23400.23800.14000.14000.1400-
Aug 8, 20240.23400.23400.14500.14500.1450-
Aug 7, 20240.23600.23800.13700.14000.1400-
Aug 6, 20240.23200.23600.12900.12900.1290-
Aug 5, 20240.23200.23200.23000.23200.2320-
Aug 2, 20240.23600.23800.14200.14200.1420-
Aug 1, 20240.23600.23800.16300.16300.1630-
Jul 31, 20240.23600.23800.16200.17900.1790-
Jul 30, 20240.23600.23800.16200.16200.1620-
Jul 29, 20240.23400.23800.19900.19900.1990-
Jul 26, 20240.23400.23600.23400.23600.2360-
Jul 25, 20240.23400.23800.17900.17900.1790-
Jul 24, 20240.23600.23800.16500.16500.1650-
Jul 23, 20240.29400.29800.23400.23400.2340-
Jul 22, 20240.29600.29800.29600.29800.2980-
Jul 19, 20240.29600.30000.29600.29800.2980-
Jul 18, 20240.29600.29800.29600.29800.2980-
Jul 17, 20240.30400.30600.30400.30600.3060-
Jul 16, 20240.30400.30600.30400.30600.3060-
Jul 15, 20240.23600.24000.18300.21600.2160-
Jul 12, 20240.25200.25400.25200.25400.2540-
Jul 11, 20240.34000.34200.34000.34200.3420-
Jul 10, 20240.34100.34400.34100.34300.3430-
Jul 9, 20240.34100.34300.34100.34300.3430-
Jul 8, 20240.30900.30900.24200.24200.2420-
Jul 5, 20240.30800.31000.30800.31000.3100-
Jul 4, 20240.30800.31100.30800.31000.3100-
Jul 3, 20240.30800.31100.30800.31000.3100-
Jul 2, 20240.30700.31100.30700.31000.3100-
Jul 1, 20240.30800.30800.30700.30700.3070-
Jun 28, 20240.32000.32000.25300.27500.2750-
Jun 27, 20240.32100.32800.32100.32800.3280-
Jun 26, 20240.32200.32900.32100.32900.3290-
Jun 25, 20240.32100.33000.32100.32900.3290-
Jun 24, 20240.32130.32910.32060.32910.3291-

Related Tickers

NRVTF Noram Lithium Corp.
0.0660
+1.54%
 
NIOBW NioCorp Developments Ltd.
0.1200
0.00%
 
LZM Lifezone Metals Limited
5.99
-1.48%
 
ARLYF Argyle Resources Corp.
0.3870
0.00%
 
NEXA Nexa Resources S.A.
6.05
-3.76%
 
SKE Skeena Resources Limited
10.02
+3.84%
 
NB NioCorp Developments Ltd.
2.2390
+5.12%
 
TECK Teck Resources Limited
41.89
+1.80%
 
VALE Vale S.A.
9.42
+3.86%