Stuttgart - Delayed Quote EUR

Global Uranium Corp (Q3J.SG)

0.0727
-0.0089
(-10.91%)
At close: June 13 at 9:56:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.08160.08230.07270.07270.0727-
Jun 12, 20250.08170.08170.08130.08160.08163,175
Jun 11, 20250.08010.08510.07900.07900.0790-
Jun 10, 20250.08500.08980.07550.07550.075545,000
Jun 9, 20250.08500.08550.08500.08550.08559,100
Jun 6, 20250.08230.09990.08230.08260.08266,345
Jun 5, 20250.08250.08250.08110.08110.0811-
Jun 4, 20250.08250.08250.08250.08250.0825-
Jun 3, 20250.08490.08900.08490.08900.089050
Jun 2, 20250.08880.11000.07850.07850.078552,000
May 30, 20250.09560.09560.09560.09560.0956-
May 29, 20250.09560.09560.09000.09000.0900-
May 28, 20250.09560.10980.09560.09560.09561,000
May 27, 20250.09560.10900.09560.10900.109010,000
May 26, 20250.10000.10000.09920.09920.099212,200
May 23, 20250.10120.10180.10120.10180.1018-
May 22, 20250.10100.10300.10100.10300.1030-
May 21, 20250.10600.11560.10000.10000.1000600
May 20, 20250.11020.11020.11020.11020.1102-
May 19, 20250.11120.12980.11040.11060.11063,000
May 16, 20250.11020.11020.10440.10580.1058-
May 15, 20250.11500.12940.10380.10380.103823,333
May 14, 20250.11520.11520.10760.10760.10761,000
May 13, 20250.12100.12100.10380.10380.1038-
May 12, 20250.12120.12120.11220.11220.1122-
May 9, 20250.11700.11700.11460.11460.1146-
May 8, 20250.12000.12100.11400.11400.1140900
May 7, 20250.12040.12900.12020.12020.12021,000
May 6, 20250.12060.12340.12060.12340.1234-
May 5, 20250.12060.13440.12060.12240.1224-
May 2, 20250.11920.12600.11920.12600.126034,000
Apr 30, 20250.11660.12300.11660.12300.1230-
Apr 29, 20250.11940.11960.11860.11860.1186-
Apr 28, 20250.11960.11960.11960.11960.1196-
Apr 25, 20250.12300.12300.11600.11600.1160-
Apr 24, 20250.12300.13980.12040.12040.12045,300
Apr 23, 20250.12300.14240.11900.14240.14245,000
Apr 22, 20250.11520.12500.11440.12500.1250-
Apr 17, 20250.12140.12140.11540.11680.1168-
Apr 16, 20250.12020.13980.10620.11320.11325,000
Apr 15, 20250.12300.12320.11280.11280.1128-
Apr 14, 20250.12360.14780.11740.11740.11743,000
Apr 11, 20250.12020.12180.11920.12180.1218-
Apr 10, 20250.12220.12220.12040.12060.12061
Apr 9, 20250.11660.12500.11660.12500.1250-
Apr 8, 20250.11820.12220.11220.11220.1122-
Apr 7, 20250.12680.12680.12040.12040.1204100
Apr 4, 20250.12700.13300.11400.12200.1220-
Apr 3, 20250.12100.12100.09900.12100.12109,600
Apr 2, 20250.13500.13500.11500.11900.1190-
Apr 1, 20250.11800.15900.11500.13000.1300700
Mar 31, 20250.12800.14700.11200.11200.112052,300
Mar 28, 20250.12800.12800.12100.12100.1210-
Mar 27, 20250.12900.12900.12500.12800.1280-
Mar 26, 20250.13200.14600.13200.14600.146010,250
Mar 25, 20250.13100.13100.12800.12900.129024,700
Mar 24, 20250.12400.12400.12200.12200.12203,500
Mar 21, 20250.12200.13800.12100.12300.12303,550
Mar 20, 20250.16500.16500.13500.13500.13501,986
Mar 19, 20250.13600.15800.13600.15800.158010,000
Mar 18, 20250.14900.14900.12700.13100.1310500
Mar 17, 20250.11900.11900.11000.11000.1100900
Mar 14, 20250.11400.12100.11300.11400.11401,800
Mar 13, 20250.12200.13300.11200.11200.112012,850
Mar 12, 20250.11600.13500.11200.11300.113010,500
Mar 11, 20250.11900.14000.11900.14000.14001,000
Mar 10, 20250.13000.13200.11200.13200.13206,350
Mar 7, 20250.11800.13000.11700.11700.1170450
Mar 6, 20250.15500.15500.11700.11700.11705,781
Mar 5, 20250.17500.17500.14500.14800.148014,577
Mar 4, 20250.21800.21800.17000.17800.178016,200
Mar 3, 20250.22200.23200.20400.20400.20407,000
Feb 28, 20250.24200.24200.23800.23800.2380500
Feb 27, 20250.24000.24800.24000.24200.24203,000
Feb 26, 20250.23800.25600.21200.22400.224024,920
Feb 25, 20250.26800.27000.23000.26000.2600650
Feb 24, 20250.26800.28800.25400.25400.25405,973
Feb 21, 20250.27400.28600.26000.26800.268014,000
Feb 20, 20250.29600.31400.27200.27200.272014,670
Feb 19, 20250.30200.30200.29400.29800.298012,701
Feb 18, 20250.32400.34800.29200.31400.314031,837
Feb 17, 20250.31400.33400.31400.33400.334034,353
Feb 14, 20250.30000.32600.29000.29000.290011,185
Feb 13, 20250.28800.31600.28400.28600.286014,710
Feb 12, 20250.32000.32600.28400.29000.290040,999
Feb 11, 20250.34200.35600.32400.32600.326015,600
Feb 10, 20250.40000.40400.38000.38800.388048,800
Feb 7, 20250.36600.39600.35600.37600.376016,600
Feb 6, 20250.30200.37000.29400.35800.358043,132
Feb 5, 20250.39200.39200.27200.32600.326076,199
Feb 4, 20250.51500.51500.37400.41200.4120143,750
Feb 3, 20250.53000.56000.48200.49200.4920153,430
Jan 31, 20250.46000.49400.43800.49400.494013,999
Jan 30, 20250.54000.56500.43400.47800.478047,150
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-