Frankfurt - Delayed Quote EUR

Uranium Energy Corp. (U6Z.F)

Compare
6.82
-0.18
(-2.61%)
At close: 9:09:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257.017.096.826.826.828,870
Jan 30, 20256.917.056.917.007.008,379
Jan 29, 20256.696.926.696.846.8415,389
Jan 28, 20256.806.976.656.706.708,285
Jan 27, 20257.467.466.646.766.7622,887
Jan 24, 20257.838.027.787.807.8016,221
Jan 23, 20257.587.907.467.827.8215,620
Jan 22, 20257.147.727.077.607.603,190
Jan 21, 20256.907.266.897.067.066,080
Jan 20, 20256.967.076.967.027.0210,386
Jan 17, 20256.717.006.656.966.965,067
Jan 16, 20256.977.006.556.586.588,035
Jan 15, 20256.686.886.686.866.866,054
Jan 14, 20256.816.946.676.676.6718,990
Jan 13, 20256.897.086.776.806.8015,193
Jan 10, 20257.007.056.886.886.887,135
Jan 9, 20256.957.016.936.976.971,870
Jan 8, 20257.047.196.906.916.9116,951
Jan 7, 20257.377.417.037.037.031,308
Jan 6, 20257.377.527.377.437.4316,418
Jan 3, 20257.417.537.327.327.3220,473
Jan 2, 20256.567.346.507.347.349,735
Dec 30, 20246.706.706.666.686.682,491
Dec 27, 20246.986.986.626.676.6723,900
Dec 23, 20246.916.946.886.886.883,520
Dec 20, 20247.137.196.856.906.909,860
Dec 19, 20246.987.226.927.217.2110,723
Dec 18, 20247.197.266.916.916.9114,454
Dec 17, 20247.257.287.107.137.135,224
Dec 16, 20247.477.587.247.307.308,325
Dec 13, 20247.887.937.477.557.557,603
Dec 12, 20248.028.027.777.777.774,955
Dec 11, 20247.728.087.728.028.028,384
Dec 10, 20247.557.827.557.727.721,327
Dec 9, 20248.198.197.637.737.7315,752
Dec 6, 20248.058.288.058.088.0814,062
Dec 5, 20247.718.197.708.178.1720,961
Dec 4, 20247.778.107.778.108.107,040
Dec 3, 20247.687.777.577.777.773,900
Dec 2, 20247.777.917.567.617.618,295
Nov 29, 20247.638.137.637.837.8311,877
Nov 28, 20247.667.757.667.737.733,600
Nov 27, 20247.707.817.647.647.642,883
Nov 26, 20247.697.907.507.857.8522,670
Nov 25, 20248.158.267.587.597.5920,592
Nov 22, 20248.008.208.008.158.1516,044
Nov 21, 20247.808.017.737.997.9911,843
Nov 20, 20248.128.187.667.687.6837,528
Nov 19, 20247.808.087.808.018.0121,935
Nov 18, 20247.167.967.167.867.8625,878
Nov 15, 20246.917.806.917.477.4723,545
Nov 14, 20246.937.036.937.027.022,666
Nov 13, 20247.207.366.946.946.9412,990
Nov 12, 20247.217.226.826.826.8212,755
Nov 11, 20247.397.537.007.007.0018,209
Nov 8, 20247.457.567.237.247.246,194
Nov 7, 20247.057.297.057.297.2925,688
Nov 6, 20246.697.366.697.017.0129,855
Nov 5, 20246.666.736.496.496.494,950
Nov 4, 20246.766.766.456.686.6810,146
Nov 1, 20246.826.906.826.886.885,480
Oct 31, 20247.137.136.846.936.938,000
Oct 30, 20247.397.407.187.317.3110,570
Oct 29, 20247.437.537.327.327.324,720
Oct 28, 20247.197.347.187.347.343,215
Oct 25, 20247.337.397.157.157.157,770
Oct 24, 20247.227.317.227.257.256,277
Oct 23, 20247.337.507.127.217.2116,722
Oct 22, 20247.837.837.357.477.4726,936
Oct 21, 20247.968.017.717.767.7620,832
Oct 18, 20247.717.927.617.897.8915,546
Oct 17, 20247.407.967.327.687.6861,256
Oct 16, 20246.767.396.767.337.3315,400
Oct 15, 20246.586.786.586.766.768,102
Oct 14, 20246.456.556.406.556.557,098
Oct 11, 20246.246.526.246.526.523,660
Oct 10, 20246.136.206.106.206.201,520
Oct 9, 20246.216.236.206.216.216,765
Oct 8, 20246.036.115.956.116.113,057
Oct 7, 20246.296.366.016.016.0110,725
Oct 4, 20246.046.406.046.336.3313,645
Oct 3, 20246.116.336.046.236.2313,449
Oct 2, 20245.966.125.906.126.1215,055
Oct 1, 20245.505.905.505.805.807,830
Sep 30, 20245.745.745.385.575.579,539
Sep 27, 20245.615.615.255.255.251,500
Sep 26, 20245.825.865.675.675.6710,358
Sep 25, 20245.755.885.615.715.716,470
Sep 24, 20245.635.955.625.795.7918,485
Sep 23, 20245.055.675.055.585.587,804
Sep 20, 20244.745.034.744.944.946,212
Sep 19, 20244.474.804.474.724.7212,470
Sep 18, 20244.494.544.384.384.385,571
Sep 17, 20244.544.664.504.504.50418
Sep 16, 20244.644.644.514.514.513,735
Sep 13, 20244.734.814.604.604.607,726
Sep 12, 20244.664.744.654.744.7411,320
Sep 11, 20244.164.634.164.634.633,100
Sep 10, 20243.974.083.974.084.087,600
Sep 9, 20243.863.963.863.903.9014,741
Sep 6, 20244.164.163.683.833.832,293
Sep 5, 20244.314.324.224.224.22462
Sep 4, 20244.344.344.294.294.29964
Sep 3, 20244.754.804.284.284.282,675
Sep 2, 20244.754.754.724.754.756,626
Aug 30, 20244.604.654.604.654.65250
Aug 29, 20244.504.604.504.604.60170
Aug 28, 20244.754.764.754.764.761,700
Aug 27, 20244.784.784.774.774.77300
Aug 26, 20244.855.024.844.854.855,526
Aug 23, 20244.344.904.344.904.904,137
Aug 22, 20244.504.564.304.304.304,500
Aug 21, 20244.524.524.524.524.52160
Aug 20, 20244.414.534.394.534.536,778
Aug 19, 20244.424.444.384.414.413,943
Aug 16, 20244.554.614.404.404.4013,930
Aug 15, 20244.314.564.314.534.538,465
Aug 14, 20244.324.434.324.394.391,240
Aug 13, 20244.394.524.324.324.328,400
Aug 12, 20244.154.334.124.334.3310,633
Aug 9, 20244.154.254.104.104.101,025
Aug 8, 20244.014.214.014.214.214,926
Aug 7, 20244.094.244.084.084.085,498
Aug 6, 20244.154.284.094.094.092,635
Aug 5, 20243.954.203.704.034.0321,465
Aug 2, 20244.934.954.384.384.386,605
Aug 1, 20245.465.534.774.774.774,050
Jul 31, 20245.215.505.215.505.5015,500
Jul 30, 20245.135.205.135.205.207,510
Jul 29, 20245.275.365.135.145.145,940
Jul 26, 20245.095.255.095.205.2012,990
Jul 25, 20245.105.175.005.175.179,300
Jul 24, 20245.325.455.195.195.193,770
Jul 23, 20245.365.425.365.415.416,420
Jul 22, 20245.415.575.415.495.497,165
Jul 19, 20245.485.485.455.475.474,020
Jul 18, 20245.665.905.455.455.458,569
Jul 17, 20246.246.265.885.885.883,990
Jul 16, 20246.236.356.166.276.275,909
Jul 15, 20246.196.376.176.216.217,435
Jul 12, 20246.036.226.036.206.2012,430
Jul 11, 20245.946.055.946.036.031,947
Jul 10, 20245.555.995.555.995.996,929
Jul 9, 20245.545.555.475.505.501,960
Jul 8, 20245.565.585.545.585.58692
Jul 5, 20245.615.615.545.545.54790
Jul 4, 20245.525.645.525.525.52807
Jul 3, 20245.445.645.415.525.5218,110
Jul 2, 20245.365.415.355.405.407,702
Jul 1, 20245.455.555.435.435.431,741
Jun 28, 20245.595.665.595.665.6611,101
Jun 27, 20245.405.495.395.495.4914,200
Jun 26, 20245.235.365.235.365.369,655
Jun 25, 20245.405.465.245.275.273,718
Jun 24, 20245.745.745.585.585.5815,771
Jun 21, 20245.935.965.655.655.653,680
Jun 20, 20245.755.965.755.965.9622,861
Jun 19, 20245.825.845.765.765.763,857
Jun 18, 20245.655.835.655.835.835,675
Jun 17, 20245.645.755.575.575.5714,987
Jun 14, 20245.535.615.535.585.5813,125
Jun 13, 20245.295.585.205.585.589,060
Jun 12, 20245.205.335.085.325.3229,833
Jun 11, 20245.605.605.115.115.1122,640
Jun 10, 20245.765.905.725.765.766,508
Jun 7, 20246.006.005.725.775.778,138
Jun 6, 20245.905.995.905.945.94653
Jun 5, 20246.046.215.945.945.9410,415
Jun 4, 20246.406.405.876.076.073,469
Jun 3, 20246.666.716.306.306.302,372
May 31, 20246.786.786.576.576.571,798
May 30, 20246.706.806.706.796.795,320
May 29, 20246.856.906.676.676.671,900
May 28, 20246.726.906.726.906.909,066
May 27, 20246.746.746.676.736.737,950
May 24, 20246.526.706.526.706.703,539
May 23, 20246.556.606.486.486.488,270
May 22, 20246.816.926.806.806.801,065
May 21, 20246.896.956.866.896.892,240
May 20, 20246.857.096.807.047.046,195
May 17, 20246.516.786.416.786.781,820
May 16, 20246.476.506.416.506.503,290
May 15, 20246.406.546.366.426.421,133
May 14, 20246.436.516.436.516.5115,780
May 13, 20246.606.606.396.396.391,042
May 10, 20246.776.816.756.816.812,226
May 9, 20246.506.576.506.576.57200
May 8, 20246.756.806.756.806.801,080
May 7, 20246.876.996.836.896.893,370
May 6, 20246.736.806.646.646.645,292
May 3, 20246.696.736.606.676.672,780
May 2, 20246.516.706.466.706.702,355
Apr 30, 20246.796.796.686.726.722,694
Apr 29, 20246.436.716.436.706.707,005
Apr 26, 20246.186.306.186.306.301,200
Apr 25, 20246.146.206.146.206.205,000
Apr 24, 20246.276.336.236.256.254,760
Apr 23, 20246.256.326.206.326.321,145
Apr 22, 20246.286.366.246.246.244,265
Apr 19, 20246.366.416.296.346.346,655
Apr 18, 20246.456.486.416.476.475,169
Apr 17, 20246.626.736.626.666.667,450
Apr 16, 20246.706.726.706.706.701,228
Apr 15, 20246.856.906.666.666.6611,099
Apr 12, 20246.887.106.867.027.0215,057
Apr 11, 20246.696.726.576.676.674,293
Apr 10, 20246.306.486.306.486.48580
Apr 9, 20246.556.606.296.306.3011,260
Apr 8, 20246.726.776.486.596.5912,600
Apr 5, 20246.686.766.686.766.76371
Apr 4, 20247.147.196.756.756.758,931
Apr 3, 20246.687.126.687.047.0413,726
Apr 2, 20246.586.636.556.636.632,151
Mar 28, 20246.176.366.176.296.292,886
Mar 27, 20246.226.386.176.266.261,918
Mar 26, 20246.266.406.266.326.325,272
Mar 25, 20246.466.546.396.456.452,497
Mar 22, 20246.366.486.366.486.485,649
Mar 21, 20246.136.416.136.316.318,176
Mar 20, 20245.995.995.815.825.82397
Mar 19, 20245.825.885.755.885.881,756
Mar 18, 20245.815.855.805.855.851,574
Mar 15, 20245.845.905.845.905.901,640
Mar 14, 20245.976.035.585.885.885,615
Mar 13, 20246.136.456.116.456.4527,455
Mar 12, 20245.905.905.905.905.90150
Mar 11, 20245.896.035.876.036.032,984
Mar 8, 20246.186.245.835.835.8344,893
Mar 7, 20245.946.165.926.166.164,500
Mar 6, 20246.006.075.996.056.052,842
Mar 5, 20246.166.306.106.106.102,030
Mar 4, 20246.406.526.176.176.177,862
Mar 1, 20245.986.505.986.506.506,170
Feb 29, 20245.856.055.856.056.054,366
Feb 28, 20246.196.245.855.855.853,778
Feb 27, 20245.896.255.896.256.257,225
Feb 26, 20245.895.925.785.905.906,308
Feb 23, 20245.885.925.705.895.8915,385
Feb 22, 20246.166.276.106.106.1021,631
Feb 21, 20246.136.245.786.206.20103,812
Feb 20, 20246.636.746.186.186.1816,480
Feb 19, 20246.856.906.556.616.619,478
Feb 16, 20246.966.996.886.996.997,085
Feb 15, 20247.157.157.007.017.015,568
Feb 14, 20247.147.227.137.137.1311,940
Feb 13, 20247.357.357.127.137.1324,200
Feb 12, 20247.167.227.037.157.153,618
Feb 9, 20247.017.207.017.207.2024,022
Feb 8, 20247.337.396.827.017.018,551
Feb 7, 20247.197.437.187.377.3718,625
Feb 6, 20247.507.507.307.307.3028,486
Feb 5, 20247.467.557.347.427.4216,293
Feb 2, 20247.617.657.407.407.4018,102
Feb 1, 20247.037.637.037.597.5919,976
Jan 31, 20247.007.106.947.087.082,788

Related Tickers

IUQ.F Denison Mines Corp.
1.7870
+1.94%
 
CJ6.F Cameco Corporation
47.05
-2.66%
 
U9T.F Ur-Energy Inc.
1.0620
-0.56%
 
VO51.F Energy Fuels Inc.
5.12
-5.54%
 
PUR.F Paladin Energy Ltd
5.39
+7.67%
 
B5R.F Berkeley Energia Limited
0.2195
-4.98%
 
BH6.F Bannerman Energy Ltd
1.7640
+3.64%
 
B5R.SG Berkeley Energia Ltd
0.2100
-15.83%
 
0ZQ.F National Atomic Company Kazatomprom JSC
36.30
+1.40%
 
BSK.V Blue Sky Uranium Corp.
0.0800
+6.67%