Dusseldorf - Delayed Quote EUR

Uranium Energy Corp (U6Z.DU)

Compare
6.87
-0.12
(-1.68%)
At close: January 31 at 7:30:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257.007.026.876.876.87-
Jan 30, 20256.876.986.876.986.98-
Jan 29, 20256.706.856.706.856.85-
Jan 28, 20256.846.906.726.726.72-
Jan 27, 20257.507.506.666.666.66-
Jan 24, 20257.837.867.807.807.80-
Jan 23, 20257.567.797.517.767.76-
Jan 22, 20257.157.597.087.597.59-
Jan 21, 20256.977.156.907.087.081,370
Jan 20, 20256.937.046.937.007.00-
Jan 17, 20256.686.996.646.996.99-
Jan 16, 20256.986.996.616.626.62-
Jan 15, 20256.696.806.696.806.80-
Jan 14, 20256.826.896.726.726.72-
Jan 13, 20256.887.046.796.846.8420
Jan 10, 20256.967.036.856.856.85-
Jan 9, 20256.907.026.906.946.94-
Jan 8, 20257.087.156.836.976.97-
Jan 7, 20257.407.407.077.077.07150
Jan 6, 20257.447.567.367.387.38225
Jan 3, 20257.477.497.327.327.32320
Jan 2, 20256.507.196.507.197.19100
Dec 30, 20246.706.766.656.696.69376
Dec 27, 20246.966.976.676.696.69500
Dec 23, 20246.716.916.716.866.86-
Dec 20, 20247.167.166.936.966.96-
Dec 19, 20246.817.146.817.147.14-
Dec 18, 20247.137.307.097.307.30-
Dec 17, 20247.267.267.087.187.18-
Dec 16, 20247.457.567.237.407.40-
Dec 13, 20247.887.897.597.597.59-
Dec 12, 20248.038.037.847.867.8640
Dec 11, 20247.768.017.728.018.01-
Dec 10, 20247.707.757.707.707.70-
Dec 9, 20248.208.207.667.667.66850
Dec 6, 20248.128.228.088.088.08190
Dec 5, 20247.738.097.668.098.091,680
Dec 4, 20247.787.887.637.637.63-
Dec 3, 20247.657.777.657.777.77-
Dec 2, 20247.807.887.577.577.57-
Nov 29, 20247.658.087.607.787.78-
Nov 28, 20247.657.737.657.727.72-
Nov 27, 20247.717.827.647.647.64200
Nov 26, 20247.727.827.667.827.82-
Nov 25, 20248.208.207.727.727.722,175
Nov 22, 20248.028.178.008.088.08-
Nov 21, 20247.787.967.747.967.96-
Nov 20, 20248.068.107.727.727.72230
Nov 19, 20247.908.007.888.008.00-
Nov 18, 20247.157.847.157.847.84-
Nov 15, 20246.937.766.937.057.051,194
Nov 14, 20246.977.026.966.986.98-
Nov 13, 20247.197.206.956.956.9513
Nov 12, 20247.187.196.886.886.88-
Nov 11, 20247.417.547.027.027.02200
Nov 8, 20247.477.477.257.257.25-
Nov 7, 20247.017.287.017.187.18-
Nov 6, 20246.757.266.756.986.98-
Nov 5, 20246.646.706.456.456.4510
Nov 4, 20246.706.706.496.606.60-
Nov 1, 20246.827.116.826.856.8510
Oct 31, 20247.107.106.866.866.8650
Oct 30, 20247.407.407.207.207.20200
Oct 29, 20247.497.497.367.367.36-
Oct 28, 20247.197.357.157.357.35800
Oct 25, 20247.357.417.227.227.22-
Oct 24, 20247.217.317.217.317.31-
Oct 23, 20247.337.457.117.117.11400
Oct 22, 20247.757.757.327.407.40-
Oct 21, 20247.887.937.777.777.77-
Oct 18, 20247.667.877.667.877.87-
Oct 17, 20247.407.917.357.837.83-
Oct 16, 20246.737.306.717.247.24-
Oct 15, 20246.636.716.566.716.716,473
Oct 14, 20246.436.496.396.486.4810
Oct 11, 20246.236.486.186.486.48375
Oct 10, 20246.136.156.106.106.10-
Oct 9, 20246.216.256.146.206.205
Oct 8, 20246.066.105.906.106.10-
Oct 7, 20246.296.326.056.056.05-
Oct 4, 20246.026.336.026.336.33-
Oct 3, 20246.116.256.076.096.09-
Oct 2, 20245.956.055.826.056.05-
Oct 1, 20245.475.825.475.775.77200
Sep 30, 20245.685.705.475.525.52500
Sep 27, 20245.665.725.325.545.54-
Sep 26, 20245.775.865.655.655.6550
Sep 25, 20245.755.835.615.745.74500
Sep 24, 20245.675.795.635.765.76370
Sep 23, 20245.035.575.025.575.57-
Sep 20, 20244.775.044.734.944.94-
Sep 19, 20244.484.754.484.754.75-
Sep 18, 20244.494.514.434.484.48-
Sep 17, 20244.544.624.514.514.51-
Sep 16, 20244.634.634.504.504.5010
Sep 13, 20244.734.784.584.604.60-
Sep 12, 20244.664.834.664.754.75315
Sep 11, 20244.164.534.164.534.53-
Sep 10, 20243.994.093.994.094.091,111
Sep 9, 20243.843.933.843.933.93-
Sep 6, 20244.164.163.753.753.75-
Sep 5, 20244.344.344.214.214.2120
Sep 4, 20244.304.354.244.314.31-
Sep 3, 20244.754.754.284.284.28-
Sep 2, 20244.734.744.694.744.74500
Aug 30, 20244.604.634.574.574.57-
Aug 29, 20244.504.634.504.634.63-
Aug 28, 20244.754.754.584.584.584,303
Aug 27, 20244.784.784.704.704.70-
Aug 26, 20244.854.964.854.904.90-
Aug 23, 20244.324.944.324.824.82-
Aug 22, 20244.504.514.424.424.42-
Aug 21, 20244.524.534.494.524.52-
Aug 20, 20244.414.464.404.454.45-
Aug 19, 20244.384.404.364.394.39-
Aug 16, 20244.554.554.434.464.46-
Aug 15, 20244.314.534.264.534.53100
Aug 14, 20244.324.394.294.294.29-
Aug 13, 20244.394.444.314.314.31-
Aug 12, 20244.154.424.124.424.4210
Aug 9, 20244.174.224.064.124.12400
Aug 8, 20244.024.204.014.204.20-
Aug 7, 20244.074.204.074.114.11-
Aug 6, 20244.174.234.054.074.071,200
Aug 5, 20244.004.003.703.983.98220
Aug 2, 20244.944.944.324.374.3726,600
Aug 1, 20245.305.484.804.804.80300
Jul 31, 20245.215.425.215.425.42-
Jul 30, 20245.135.195.115.115.11-
Jul 29, 20245.275.325.115.115.11-
Jul 26, 20245.075.215.075.215.21-
Jul 25, 20245.105.125.075.075.07-
Jul 24, 20245.325.425.275.275.27-
Jul 23, 20245.365.415.355.385.38-
Jul 22, 20245.415.505.335.335.33-
Jul 19, 20245.405.425.395.395.39-
Jul 18, 20245.665.905.565.565.56-
Jul 17, 20246.246.245.785.785.78-
Jul 16, 20246.236.246.156.156.15-
Jul 15, 20246.126.326.126.206.20-
Jul 12, 20246.036.216.036.176.17-
Jul 11, 20245.946.025.946.006.00-
Jul 10, 20245.525.945.515.945.94-
Jul 9, 20245.545.545.425.425.42-
Jul 8, 20245.535.555.505.505.50-
Jul 5, 20245.615.615.445.515.51-
Jul 4, 20245.525.565.515.515.51-
Jul 3, 20245.445.605.445.515.51-
Jul 2, 20245.355.385.355.385.38-
Jul 1, 20245.455.555.405.415.41-
Jun 28, 20245.575.655.505.505.50-
Jun 27, 20245.365.465.365.465.46-
Jun 26, 20245.235.345.235.345.34-
Jun 25, 20245.405.455.245.245.2418
Jun 24, 20245.695.715.465.465.46-
Jun 21, 20245.935.945.725.725.72-
Jun 20, 20245.755.885.755.855.85-
Jun 19, 20245.765.805.755.755.75-
Jun 18, 20245.655.695.585.675.6710
Jun 17, 20245.645.685.555.685.68-
Jun 14, 20245.535.565.485.555.55-
Jun 13, 20245.155.535.155.535.53-
Jun 12, 20245.175.225.165.165.16-
Jun 11, 20245.555.565.195.195.191,031
Jun 10, 20245.705.815.705.705.70877
Jun 7, 20246.006.015.765.765.762,500
Jun 6, 20245.906.025.875.905.90200
Jun 5, 20246.036.216.026.026.02-
Jun 4, 20246.346.345.946.026.02-
Jun 3, 20246.606.686.266.266.26-
May 31, 20246.786.786.636.636.63-
May 30, 20246.726.866.716.866.86-
May 29, 20246.856.856.606.746.74400
May 28, 20246.706.896.706.896.89-
May 27, 20246.686.736.676.736.731,510
May 24, 20246.526.686.526.666.66100
May 23, 20246.526.596.526.526.52-
May 22, 20246.826.836.606.656.65-
May 21, 20246.896.956.876.886.88-
May 20, 20246.806.996.806.996.99-
May 17, 20246.516.826.416.826.82-
May 16, 20246.416.536.416.516.51-
May 15, 20246.406.456.376.376.37-
May 14, 20246.436.556.406.406.40-
May 13, 20246.576.586.516.516.51-
May 10, 20246.756.766.586.586.5825
May 9, 20246.506.626.506.626.62-
May 8, 20246.746.756.476.476.47-
May 7, 20246.816.866.816.846.84100
May 6, 20246.666.776.646.646.64300
May 3, 20246.696.696.526.526.52-
May 2, 20246.416.666.416.666.66-
Apr 30, 20246.756.756.356.356.35-
Apr 29, 20246.436.676.436.676.67-
Apr 26, 20246.186.396.186.396.39-
Apr 25, 20246.146.186.096.186.18-
Apr 24, 20246.276.306.236.236.23-
Apr 23, 20246.246.306.216.246.24-
Apr 22, 20246.306.366.306.336.33-
Apr 19, 20246.366.396.316.316.31-
Apr 18, 20246.456.506.406.436.43100
Apr 17, 20246.616.696.526.526.52-
Apr 16, 20246.706.706.436.616.61-
Apr 15, 20246.856.886.756.756.75-
Apr 12, 20246.887.086.856.856.85150
Apr 11, 20246.666.776.556.776.7750
Apr 10, 20246.306.446.226.446.441,000
Apr 9, 20246.526.556.316.316.31-
Apr 8, 20246.726.726.546.546.54-
Apr 5, 20246.686.806.676.676.67-
Apr 4, 20247.077.196.896.916.911,540
Apr 3, 20246.687.106.667.107.101,700
Apr 2, 20246.526.606.416.606.60-
Mar 28, 20246.176.336.176.336.33-
Mar 27, 20246.226.226.186.186.18-
Mar 26, 20246.266.316.266.316.31-
Mar 25, 20246.506.506.336.336.33110
Mar 22, 20246.346.456.326.446.44-
Mar 21, 20246.136.356.136.356.3533
Mar 20, 20245.905.965.765.965.96-
Mar 19, 20245.825.835.775.815.81-
Mar 18, 20245.815.865.795.865.86-
Mar 15, 20245.845.905.845.905.90-
Mar 14, 20245.975.985.785.885.88-
Mar 13, 20246.136.356.056.056.05-
Mar 12, 20245.906.195.886.196.19-
Mar 11, 20245.835.985.835.965.96-
Mar 8, 20246.186.195.865.865.86-
Mar 7, 20245.886.165.886.156.15-
Mar 6, 20245.946.045.946.016.01-
Mar 5, 20246.126.256.056.076.07-
Mar 4, 20246.406.416.276.276.272,000
Mar 1, 20245.976.445.976.446.4450
Feb 29, 20245.855.975.855.975.9717
Feb 28, 20246.136.135.845.895.89400
Feb 27, 20245.896.205.896.206.20-
Feb 26, 20245.855.925.785.855.8520
Feb 23, 20245.885.955.805.955.95150
Feb 22, 20246.166.175.995.995.99-
Feb 21, 20246.126.165.836.166.16-
Feb 20, 20246.566.696.366.366.36-
Feb 19, 20246.906.906.606.606.60300
Feb 16, 20246.966.966.906.906.90-
Feb 15, 20247.107.106.966.966.96-
Feb 14, 20247.147.167.097.107.10-
Feb 13, 20247.307.307.187.187.18-
Feb 12, 20247.157.307.047.307.30-
Feb 9, 20247.107.167.057.167.16-
Feb 8, 20247.337.386.946.946.94965
Feb 7, 20247.187.367.187.317.31-
Feb 6, 20247.457.467.287.287.281,300
Feb 5, 20247.517.557.327.407.401,500
Feb 2, 20247.637.647.487.507.50-
Feb 1, 20247.037.577.037.577.57-
Jan 31, 20247.007.166.897.167.16-

Related Tickers

6TU.BE enCore Energy Corp
3.2580
-1.99%
 
6NE.F NexGen Energy Ltd.
6.42
+0.88%
 
6NE.SG NexGen Energy Ltd
6.27
-4.33%
 
CJ6.BE Cameco Corp
48.23
-0.36%
 
CJ6.MU Cameco Corp
48.31
+0.54%
 
CJ6.F Cameco Corporation
47.05
-2.66%
 
DNN Denison Mines Corp.
1.8200
-5.21%
 
NXE NexGen Energy Ltd.
6.56
-3.39%
 
CCJ Cameco Corporation
49.44
-1.71%