Dusseldorf - Delayed Quote EUR

Ur-Energy Inc (U9T.DU)

Compare
1.0740
-0.0100
(-0.92%)
At close: 7:31:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.00000.00000.00001.07401.0740-
Jan 15, 20251.07801.08401.07601.08401.0840-
Jan 14, 20251.08401.10401.08401.08601.0860-
Jan 13, 20251.12201.12601.09401.09401.0940-
Jan 10, 20251.11601.12001.10801.10801.1080-
Jan 9, 20251.11401.11401.10601.10601.1060-
Jan 8, 20251.10401.11801.06401.06401.0640-
Jan 7, 20251.13601.13601.09201.09201.0920-
Jan 6, 20251.17401.17601.15401.15401.1540-
Jan 3, 20251.21601.21601.17601.17601.1760-
Jan 2, 20251.09801.18801.09801.18801.1880-
Dec 30, 20241.08401.08401.07801.07801.0780-
Dec 27, 20241.09601.09801.06801.08401.0840-
Dec 23, 20241.12801.13601.07001.07001.0700-
Dec 20, 20241.07601.07601.06001.06001.0600-
Dec 19, 20241.05801.07001.05801.06401.0640-
Dec 18, 20241.10001.10801.10001.10801.1080-
Dec 17, 20241.14801.17001.10001.10001.1000-
Dec 16, 20241.14801.14801.13201.14201.1420-
Dec 13, 20241.18601.18601.14001.14001.1400-
Dec 12, 20241.17401.18801.15401.16601.1660-
Dec 11, 20241.18201.18401.15201.16801.1680-
Dec 10, 20241.15801.15801.14401.15201.1520-
Dec 9, 20241.17001.18801.14201.14201.1420-
Dec 6, 20241.19001.22801.17201.17201.1720-
Dec 5, 20241.16601.20001.16601.20001.2000-
Dec 4, 20241.21601.21601.15401.15401.1540-
Dec 3, 20241.18201.19001.18001.18601.1860-
Dec 2, 20241.21001.21001.19001.19001.1900-
Nov 29, 20241.20801.23001.20801.21201.2120-
Nov 28, 20241.18601.22001.18601.21401.2140-
Nov 27, 20241.20201.20201.18801.18801.1880-
Nov 26, 20241.21801.21801.21001.21001.2100-
Nov 25, 20241.26001.28401.20601.20601.2060-
Nov 22, 20241.27201.28401.25401.25401.2540-
Nov 21, 20241.24201.28401.24201.28401.2840-
Nov 20, 20241.30001.30401.24201.24201.24202,200
Nov 19, 20241.26001.28201.25601.28201.2820-
Nov 18, 20241.18801.24801.18401.24201.2420-
Nov 15, 20241.14201.24201.14201.19201.1920-
Nov 14, 20241.11401.15401.11401.15401.1540-
Nov 13, 20241.09801.10001.09201.09401.0940-
Nov 12, 20241.09601.09601.05401.05401.0540-
Nov 11, 20241.09001.09601.04601.04601.0460-
Nov 8, 20241.09801.09801.06001.06001.0600-
Nov 7, 20241.11801.12601.08001.08001.0800-
Nov 6, 20241.06601.10601.06401.09601.0960-
Nov 5, 20241.10001.10001.09801.09801.0980-
Nov 4, 20241.12201.12201.09801.09801.0980-
Nov 1, 20241.14201.14401.11601.11601.1160-
Oct 31, 20241.16401.17001.14001.14001.1400-
Oct 30, 20241.18201.18401.15601.15601.1560-
Oct 29, 20241.20601.24801.16601.17201.1720-
Oct 28, 20241.16801.19601.15801.18001.1800-
Oct 25, 20241.17001.18801.16201.16201.1620-
Oct 24, 20241.15401.17601.15401.17001.1700-
Oct 23, 20241.17401.17401.14801.14801.1480-
Oct 22, 20241.18201.18201.15401.15401.1540-
Oct 21, 20241.21001.25201.17001.17001.1700-
Oct 18, 20241.16401.19201.16201.19201.1920-
Oct 17, 20241.13001.17801.13001.17801.1780-
Oct 16, 20241.05401.14601.05401.14601.1460-
Oct 15, 20241.07601.07601.04201.05201.0520-
Oct 14, 20241.06201.07001.06201.06401.0640-
Oct 11, 20241.05401.07001.05201.07001.0700-
Oct 10, 20241.04201.04801.04201.04401.0440-
Oct 9, 20241.06401.07801.03401.04201.0420-
Oct 8, 20241.08401.08401.04801.05801.0580-
Oct 7, 20241.09401.11001.07401.07401.0740-
Oct 4, 20241.05801.10401.05801.10401.1040-
Oct 3, 20241.08001.09001.06201.06201.0620-
Oct 2, 20241.08401.10001.08201.09601.0960-
Oct 1, 20241.06201.08601.06201.06801.0680-
Sep 30, 20241.04201.04201.00001.01401.0140-
Sep 27, 20241.04201.04801.01401.01401.0140-
Sep 26, 20241.08401.09201.06601.06601.0660-
Sep 25, 20241.09401.09601.07801.07801.0780-
Sep 24, 20241.06801.09601.06801.09601.0960-
Sep 23, 20241.05001.10001.05001.07001.0700-
Sep 20, 20241.04201.09001.04001.05401.0540-
Sep 19, 20241.04201.05601.02201.04001.0400-
Sep 18, 20241.01801.04401.01601.04401.0440-
Sep 17, 20241.02001.02001.01001.01001.0100-
Sep 16, 20241.02801.02800.96600.96600.9660-
Sep 13, 20241.03801.05401.02801.02801.0280-
Sep 12, 20241.04801.05401.04801.04801.0480-
Sep 11, 20240.97101.03600.97101.03601.0360-
Sep 10, 20240.97000.97900.95700.95700.9570-
Sep 9, 20240.94900.98300.94900.98300.9830-
Sep 6, 20240.94100.94600.92600.93200.9320-
Sep 5, 20240.97100.97100.93200.94300.9430-
Sep 4, 20240.96001.00600.95100.97700.9770-
Sep 3, 20241.04201.04400.96000.96000.9600-
Sep 2, 20241.04201.04201.03801.03801.0380-
Aug 30, 20241.03001.03001.01001.01001.0100-
Aug 29, 20240.97901.02600.97901.01401.0140-
Aug 28, 20241.02601.03000.98400.98400.9840-
Aug 27, 20240.99801.02200.99801.02201.0220-
Aug 26, 20241.02401.03201.01601.03001.0300-
Aug 23, 20240.91601.01600.91601.01201.0120-
Aug 22, 20240.95900.96700.92200.92200.9220-
Aug 21, 20240.92900.94300.92900.94300.9430-
Aug 20, 20240.96600.97000.93100.93100.9310-
Aug 19, 20240.94500.96600.94500.95300.9530-
Aug 16, 20240.94600.97000.93900.95800.9580-
Aug 15, 20240.95700.99200.95700.99200.9920-
Aug 14, 20240.90800.95800.90800.95800.9580-
Aug 13, 20240.89700.90500.89200.89700.8970-
Aug 12, 20240.92600.92600.89400.89400.8940-
Aug 9, 20240.90400.91900.88800.90700.9070-
Aug 8, 20240.88600.91100.88300.91100.9110-
Aug 7, 20240.87800.89800.87400.89800.8980-
Aug 6, 20240.89400.92000.89400.90000.9000-
Aug 5, 20240.91900.91900.85500.90000.9000-
Aug 2, 20241.02001.02000.93900.93900.9390-
Aug 1, 20241.13001.13001.02001.02001.0200-
Jul 31, 20241.09201.10001.09201.09201.0920-
Jul 30, 20241.08001.08601.06201.06201.0620-
Jul 29, 20241.07401.10401.07401.09201.0920-
Jul 26, 20241.05801.05801.03401.05001.0500-
Jul 25, 20241.20201.20201.18801.18801.1880-
Jul 24, 20241.26001.26201.24401.24401.2440-
Jul 23, 20241.23001.25401.22801.25401.2540-
Jul 22, 20241.22801.22801.20001.20401.2040-
Jul 19, 20241.23801.25001.20001.20001.2000-
Jul 18, 20241.27601.27601.26601.26601.2660-
Jul 17, 20241.35801.35801.26401.26401.2640-
Jul 16, 20241.36601.36601.34001.34001.3400-
Jul 15, 20241.36401.36801.36201.36801.3680-
Jul 12, 20241.37201.37201.34601.34601.3460-
Jul 11, 20241.34001.34601.33801.34001.3400-
Jul 10, 20241.24601.36001.24601.33801.3380-
Jul 9, 20241.24601.26601.24601.26601.2660-
Jul 8, 20241.24401.24601.22801.22801.2280-
Jul 5, 20241.26601.27801.23601.23801.2380-
Jul 4, 20241.27201.27201.26601.26601.2660-
Jul 3, 20241.24201.27001.24201.26601.2660-
Jul 2, 20241.29801.30001.25001.25001.2500-
Jul 1, 20241.28601.28601.28201.28201.2820-
Jun 28, 20241.31601.32001.28801.28801.2880-
Jun 27, 20241.30401.30801.30001.30801.3080-
Jun 26, 20241.18001.24801.17201.24801.2480-
Jun 25, 20241.26001.26201.21401.21401.2140-
Jun 24, 20241.31001.31001.25201.25201.25201,600
Jun 21, 20241.34001.34401.31001.31001.3100-
Jun 20, 20241.32601.37401.32601.35401.3540-
Jun 19, 20241.33601.33601.32201.32201.3220-
Jun 18, 20241.34001.35001.34001.34601.3460-
Jun 17, 20241.37201.37201.35001.35001.3500-
Jun 14, 20241.39601.40001.36201.36201.3620-
Jun 13, 20241.36401.39401.36401.39201.3920-
Jun 12, 20241.34401.34801.34401.34601.3460-
Jun 11, 20241.41801.41801.36801.36801.3680-
Jun 10, 20241.40601.43001.40401.43001.4300-
Jun 7, 20241.44001.44201.41601.41601.4160-
Jun 6, 20241.45401.45401.42201.44001.4400-
Jun 5, 20241.49401.51201.46401.46401.4640-
Jun 4, 20241.54801.55801.49401.50201.5020-
Jun 3, 20241.63801.64001.53201.53201.5320-
May 31, 20241.64601.64601.61401.61401.6140-
May 30, 20241.63601.65001.63401.65001.6500-
May 29, 20241.64201.64401.60201.60801.6080-
May 28, 20241.58201.64001.58201.64001.6400-
May 27, 20241.60601.61201.58601.58601.5860-
May 24, 20241.56601.61001.52401.59001.5900-
May 23, 20241.58401.59601.55601.55601.5560-
May 22, 20241.66801.69201.60801.60801.6080-
May 21, 20241.68001.70001.68001.69601.6960-
May 20, 20241.62601.68001.62601.68001.6800-
May 17, 20241.57401.65001.57401.65001.6500-
May 16, 20241.58401.58601.56201.56201.5620-
May 15, 20241.60601.60601.59801.59801.5980-
May 14, 20241.57801.61201.57801.59201.5920-
May 13, 20241.60001.62001.57801.60201.6020-
May 10, 20241.66001.66001.58201.58201.5820-
May 9, 20241.61601.64001.61601.64001.6400-
May 8, 20241.65001.65201.60801.60801.6080-
May 7, 20241.65801.69001.65201.66201.6620-
May 6, 20241.64201.65001.64001.64001.6400-
May 3, 20241.65401.67801.64401.66201.6620-
May 2, 20241.63401.65601.63401.65001.6500-
Apr 30, 20241.61001.62601.55201.56801.5680-
Apr 29, 20241.56001.57001.55401.57001.5700-
Apr 26, 20241.50801.53801.50401.53801.5380-
Apr 25, 20241.49001.50401.48601.50401.5040-
Apr 24, 20241.52201.55601.49801.50201.5020-
Apr 23, 20241.53801.58801.53601.58801.5880-
Apr 22, 20241.57801.57801.52201.56801.5680-
Apr 19, 20241.59401.59401.55201.56801.5680-
Apr 18, 20241.55801.59001.55801.59001.5900-
Apr 17, 20241.55001.58001.54801.55601.5560-
Apr 16, 20241.57601.57601.50801.54801.5480-
Apr 15, 20241.57401.57601.57401.57601.5760-
Apr 12, 20241.63401.67201.60201.60201.6020-
Apr 11, 20241.58001.62801.56201.62801.6280-
Apr 10, 20241.56201.58201.55601.55601.5560-
Apr 9, 20241.58001.59001.53801.53801.5380-
Apr 8, 20241.59601.59801.54001.55001.5500-
Apr 5, 20241.56801.62801.56801.59201.5920-
Apr 4, 20241.62801.62801.60601.60601.6060-
Apr 3, 20241.53801.63201.53601.63201.6320-
Apr 2, 20241.52801.55801.50601.52801.5280-
Mar 28, 20241.41401.48401.41401.47001.4700-
Mar 27, 20241.45401.45401.42401.42401.4240-
Mar 26, 20241.43801.44801.43201.44801.4480-
Mar 25, 20241.45201.46801.42601.42601.4260-
Mar 22, 20241.42401.45201.42401.44001.4400-
Mar 21, 20241.42001.44401.42001.44401.4440-
Mar 20, 20241.35401.38201.34201.38201.3820-
Mar 19, 20241.35401.35601.33801.34801.3480-
Mar 18, 20241.34201.35401.34001.34001.3400-
Mar 15, 20241.31401.35401.31001.34601.3460-
Mar 14, 20241.33601.36001.28601.30601.3060-
Mar 13, 20241.38401.40401.35201.35201.3520-
Mar 12, 20241.38401.40601.36801.36801.3680-
Mar 11, 20241.42201.42201.38201.38201.3820-
Mar 8, 20241.51001.51201.41401.41401.4140-
Mar 7, 20241.43601.52001.43601.50401.5040-
Mar 6, 20241.41601.46001.40001.46001.4600-
Mar 5, 20241.42801.45201.40001.40001.4000-
Mar 4, 20241.52201.52401.45001.45001.4500-
Mar 1, 20241.45601.53801.45401.53801.5380-
Feb 29, 20241.43401.44801.42401.42401.4240-
Feb 28, 20241.49001.49001.41201.41201.4120-
Feb 27, 20241.46001.51001.45601.51001.5100-
Feb 26, 20241.45001.46001.43201.43601.4360-
Feb 23, 20241.45601.45601.45201.45601.4560-
Feb 22, 20241.48801.48801.45601.45601.4560-
Feb 21, 20241.48801.50601.48801.50601.5060-
Feb 20, 20241.54801.56201.48401.48401.4840-
Feb 19, 20241.55801.55801.55401.55401.5540-
Feb 16, 20241.57201.57201.54801.54801.5480-
Feb 15, 20241.61001.61001.52801.56801.5680-
Feb 14, 20241.65401.65801.64801.65601.6560-
Feb 13, 20241.68401.68401.64001.64001.6400-
Feb 12, 20241.66001.66801.65201.66801.6680-
Feb 9, 20241.71001.72801.67201.67201.6720-
Feb 8, 20241.76001.77001.71001.71001.7100-
Feb 7, 20241.84201.85001.79401.79401.7940-
Feb 6, 20241.82801.83001.80001.80001.8000-
Feb 5, 20241.84201.84201.79201.82001.8200-
Feb 2, 20241.79401.81601.79401.81601.8160-
Feb 1, 20241.69001.80201.69001.80201.8020-
Jan 31, 20241.68801.68801.56001.65401.6540-
Jan 30, 20241.61601.69601.60801.69601.6960-
Jan 29, 20241.57801.60001.56001.60001.6000-
Jan 26, 20241.55801.57001.55801.56801.5680-
Jan 25, 20241.61801.62001.57801.57801.5780-
Jan 24, 20241.61801.62601.59401.62001.6200-
Jan 23, 20241.56801.61801.56601.61401.6140-
Jan 22, 20241.56401.57401.54801.54801.5480-
Jan 19, 20241.59801.60401.55801.57201.5720-
Jan 18, 20241.59801.60201.55601.55601.5560-
Jan 17, 20241.59401.60801.57201.60801.6080-
Jan 16, 20241.58601.64001.58601.60401.6040-

Related Tickers

VU1.BE Aura Energy Ltd
0.0790
+3.95%
 
VU1.SG Aura Energy Ltd
0.0805
+5.92%
 
VU1.MU Aura Energy Ltd
0.0835
0.00%
 
VU1.F Aura Energy Limited
0.0760
+8.57%
 
AEE.AX Aura Energy Limited
0.1350
-3.57%