Frankfurt - Delayed Quote EUR

Ur-Energy Inc. (U9T.F)

Compare
1.0620
-0.0060
(-0.56%)
At close: January 31 at 8:06:29 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.06201.06201.06201.06201.0620770
Jan 30, 20251.06801.06801.06801.06801.0680-
Jan 29, 20251.05601.05601.05601.05601.0560-
Jan 28, 20251.04601.04601.04601.04601.0460-
Jan 27, 20251.18601.18601.12801.12801.1280770
Jan 24, 20251.18601.18601.18601.18601.1860-
Jan 23, 20251.18801.20001.18801.19801.19803,143
Jan 22, 20251.06201.17001.06201.17001.1700900
Jan 21, 20251.09001.09801.09001.09801.0980850
Jan 20, 20251.06801.06801.06801.06801.0680-
Jan 17, 20251.06601.06601.06601.06601.0660-
Jan 16, 20251.09001.09001.09001.09001.0900-
Jan 15, 20251.08201.08201.08201.08201.0820-
Jan 14, 20251.10401.10401.10401.10401.1040-
Jan 13, 20251.13401.13401.12001.12001.12005,500
Jan 10, 20251.11801.11801.11801.11801.1180-
Jan 9, 20251.11201.11201.11201.11201.1120-
Jan 8, 20251.09401.09401.08401.08401.0840950
Jan 7, 20251.13201.13201.13201.13201.1320-
Jan 6, 20251.16601.16601.16601.16601.1660-
Jan 3, 20251.19801.19801.19801.19801.1980-
Jan 2, 20251.08801.11401.08801.11401.1140840
Dec 30, 20241.08401.08401.08401.08401.0840-
Dec 27, 20241.09001.09001.09001.09001.0900-
Dec 23, 20241.10401.10401.10401.10401.1040-
Dec 20, 20241.07801.07801.07801.07801.0780-
Dec 19, 20241.03801.03801.03801.03801.0380500
Dec 18, 20241.10001.10001.10001.10001.1000-
Dec 17, 20241.14801.15401.14801.15401.1540200
Dec 16, 20241.14001.14001.14001.14001.1400-
Dec 13, 20241.18601.18601.18601.18601.1860-
Dec 12, 20241.16401.16401.16401.16401.1640-
Dec 11, 20241.16801.18201.16801.17601.17601,000
Dec 10, 20241.13401.19801.13401.19801.19801,200
Dec 9, 20241.17001.20801.17001.20801.20801,000
Dec 6, 20241.20801.25401.20801.23401.23404,500
Dec 5, 20241.16601.26801.16601.25601.25605,991
Dec 4, 20241.21001.21001.21001.21001.2100-
Dec 3, 20241.18601.20001.18601.20001.20001,200
Dec 2, 20241.21801.24001.21801.24001.24007,967
Nov 29, 20241.19201.19201.19201.19201.1920-
Nov 28, 20241.17401.17401.17401.17401.1740-
Nov 27, 20241.20201.23801.20201.23801.2380500
Nov 26, 20241.21801.21801.21801.21801.2180-
Nov 25, 20241.25001.31001.25001.31001.31001,700
Nov 22, 20241.27401.27401.27401.27401.2740-
Nov 21, 20241.23801.24401.23801.24401.24403,000
Nov 20, 20241.29001.29001.29001.29001.2900-
Nov 19, 20241.24001.24001.24001.24001.2400-
Nov 18, 20241.16001.16001.16001.16001.1600-
Nov 15, 20241.13801.13801.13801.13801.1380-
Nov 14, 20241.10201.10201.10201.10201.1020-
Nov 13, 20241.09601.09601.09601.09601.0960-
Nov 12, 20241.09001.09001.09001.09001.0900-
Nov 11, 20241.09401.09401.09401.09401.0940-
Nov 8, 20241.09601.09601.09601.09601.0960-
Nov 7, 20241.11801.11801.11801.11801.1180-
Nov 6, 20241.08401.08601.08401.08601.08605,000
Nov 5, 20241.10401.10401.10401.10401.1040-
Nov 4, 20241.11601.11601.11601.11601.1160-
Nov 1, 20241.14401.14401.14401.14401.1440-
Oct 31, 20241.16601.16601.13001.13001.13001,000
Oct 30, 20241.18001.18001.18001.18001.1800-
Oct 29, 20241.20401.20401.20401.20401.2040-
Oct 28, 20241.18401.18401.18401.18401.1840-
Oct 25, 20241.17401.17401.17401.17401.1740-
Oct 24, 20241.16201.20201.16201.20201.20202,500
Oct 23, 20241.16401.20201.16401.20201.20202,200
Oct 22, 20241.17801.21401.17801.20401.20402,000
Oct 21, 20241.24601.24601.24601.24601.2460400
Oct 18, 20241.20801.25201.20801.25201.2520534
Oct 17, 20241.14601.20201.14601.20201.2020100
Oct 16, 20241.05801.09801.05801.09801.0980290
Oct 15, 20241.07601.10401.07601.10401.1040300
Oct 14, 20241.06201.06201.06201.06201.06201,999
Oct 11, 20241.05401.08601.05401.08601.0860173
Oct 10, 20241.04201.04201.04201.04201.0420-
Oct 9, 20241.06401.06401.05001.05001.05002,500
Oct 8, 20241.08401.10601.08401.10601.10601,000
Oct 7, 20241.09601.09601.09601.09601.0960-
Oct 4, 20241.05801.05801.05801.05801.0580-
Oct 3, 20241.08201.08201.08201.08201.0820-
Oct 2, 20241.07201.08401.07201.08401.0840933
Oct 1, 20241.06001.06001.06001.06001.0600-
Sep 30, 20241.04401.05201.03601.03601.03606,977
Sep 27, 20241.04801.04801.04001.04001.04001,000
Sep 26, 20241.08401.08401.08401.08401.0840-
Sep 25, 20241.09401.09401.09401.09401.0940-
Sep 24, 20241.06201.06601.06201.06601.0660992
Sep 23, 20241.05601.12001.05601.07401.07405,835
Sep 20, 20241.04401.04401.04401.04401.0440-
Sep 19, 20241.04001.07801.04001.07801.0780784
Sep 18, 20241.02001.02001.02001.02001.0200-
Sep 17, 20241.01801.01801.01801.01801.0180-
Sep 16, 20241.03001.05801.03001.05801.0580200
Sep 13, 20241.05401.06001.05401.06001.06002,336
Sep 12, 20241.04801.09201.04801.09201.0920400
Sep 11, 20240.96800.96800.96800.96800.9680-
Sep 10, 20240.96800.96800.96800.96800.9680-
Sep 9, 20240.94000.94000.94000.94000.9400-
Sep 6, 20240.94000.97000.94000.97000.9700511
Sep 5, 20240.97000.99300.97000.97600.976017,337
Sep 4, 20240.96000.96000.96000.96000.9600-
Sep 3, 20241.04201.04200.98000.98000.98004,379
Sep 2, 20241.03801.04001.03801.04001.0400-
Aug 30, 20241.02601.02601.02601.02601.0260-
Aug 29, 20240.97300.97300.97300.97300.9730-
Aug 28, 20241.03001.03001.03001.03001.0300-
Aug 27, 20240.99400.99400.99400.99400.9940-
Aug 26, 20241.02201.02201.02201.02201.0220-
Aug 23, 20240.91700.91700.91700.91700.9170-
Aug 22, 20240.95800.95800.95800.95800.9580-
Aug 21, 20240.92900.92900.92900.92900.9290-
Aug 20, 20240.96500.97200.96500.97200.97201,500
Aug 19, 20240.94800.94800.94800.94800.9480-
Aug 16, 20240.94600.94600.94600.94600.9460-
Aug 15, 20240.95700.95700.95700.95700.9570-
Aug 14, 20240.90800.90800.90800.90800.9080-
Aug 13, 20240.89700.89700.89700.89700.8970-
Aug 12, 20240.91900.91900.91900.91900.9190-
Aug 9, 20240.90500.90500.90500.90500.9050-
Aug 8, 20240.88700.89400.88700.89400.8940600
Aug 7, 20240.87000.93900.87000.93100.93106,900
Aug 6, 20240.94600.94600.94600.94600.94605,000
Aug 5, 20240.93300.93300.93300.93300.9330-
Aug 2, 20241.02001.02000.99000.99000.99002,450
Aug 1, 20241.13001.17201.13001.17201.172050
Jul 31, 20241.09201.09201.09201.09201.0920-
Jul 30, 20241.08201.08201.08201.08201.0820-
Jul 29, 20241.07401.11401.07401.11401.11408,800
Jul 26, 20241.06001.09001.00401.00401.00408,000
Jul 25, 20241.20201.20201.20201.20201.2020-
Jul 24, 20241.26201.26201.26201.26201.2620-
Jul 23, 20241.23201.23201.23201.23201.2320-
Jul 22, 20241.23001.23001.23001.23001.2300-
Jul 19, 20241.24001.24001.24001.24001.2400-
Jul 18, 20241.27801.27801.27801.27801.2780-
Jul 17, 20241.35801.35801.35801.35801.3580-
Jul 16, 20241.36801.36801.35801.35801.3580233
Jul 15, 20241.36601.36601.36601.36601.3660-
Jul 12, 20241.37001.38601.37001.38601.38601,500
Jul 11, 20241.34001.37201.34001.37201.37201,000
Jul 10, 20241.25401.25401.25401.25401.2540-
Jul 9, 20241.24801.24801.24801.24801.2480-
Jul 8, 20241.24601.24601.24601.24601.2460-
Jul 5, 20241.26801.26801.26801.26801.2680-
Jul 4, 20241.27201.27201.27201.27201.2720-
Jul 3, 20241.24401.24401.24401.24401.2440-
Jul 2, 20241.29801.29801.29801.29801.2980-
Jul 1, 20241.28001.28001.28001.28001.2800-
Jun 28, 20241.31001.31001.31001.31001.3100-
Jun 27, 20241.30601.30601.30601.30601.3060-
Jun 26, 20241.21601.21601.21601.21601.2160119
Jun 25, 20241.26401.26401.26401.26401.2640-
Jun 24, 20241.30801.30801.30801.30801.3080-
Jun 21, 20241.34201.34201.34201.34201.3420-
Jun 20, 20241.33401.33401.33401.33401.3340-
Jun 19, 20241.34001.34001.34001.34001.3400-
Jun 18, 20241.34201.35601.34201.35601.35602,020
Jun 17, 20241.37401.37401.37401.37401.3740-
Jun 14, 20241.39801.39801.39801.39801.3980-
Jun 13, 20241.37001.37001.37001.37001.3700-
Jun 12, 20241.35001.35001.35001.35001.3500-
Jun 11, 20241.42001.42001.42001.42001.4200-
Jun 10, 20241.40601.40601.40601.40601.4060-
Jun 7, 20241.44201.47801.44201.47801.47805,000
Jun 6, 20241.45401.45401.45401.45401.4540-
Jun 5, 20241.49201.51801.49201.51601.5160466
Jun 4, 20241.55001.55001.52601.52601.5260500
Jun 3, 20241.63601.63601.63601.63601.6360-
May 31, 20241.64401.64401.64401.64401.6440-
May 30, 20241.63201.63201.63201.63201.6320-
May 29, 20241.64201.64201.64201.64201.6420-
May 28, 20241.60001.60001.60001.60001.6000-
May 27, 20241.60601.60601.60601.60601.6060-
May 24, 20241.55601.55601.55601.55601.5560-
May 23, 20241.58801.58801.57001.57001.57001,000
May 22, 20241.66801.66801.66801.66801.6680-
May 21, 20241.67801.71001.67801.71001.71001,800
May 20, 20241.62001.69601.62001.69601.69601,200
May 17, 20241.56401.64201.56401.64201.64201,000
May 16, 20241.59001.59401.59001.59401.59402,500
May 15, 20241.60001.60001.60001.60001.6000-
May 14, 20241.58401.58401.58401.58401.5840-
May 13, 20241.60601.60601.60601.60601.6060-
May 10, 20241.65201.65201.65201.65201.6520-
May 9, 20241.61601.61601.61601.61601.6160-
May 8, 20241.64801.64801.64801.64801.6480-
May 7, 20241.65401.65401.65401.65401.6540-
May 6, 20241.64601.64601.64601.64601.6460-
May 3, 20241.65001.65001.65001.65001.6500-
May 2, 20241.62201.62201.62201.62201.6220-
Apr 30, 20241.60601.60601.60601.60601.6060-
Apr 29, 20241.59201.59201.56001.56001.56003,000
Apr 26, 20241.51001.51001.51001.51001.5100-
Apr 25, 20241.49001.49001.49001.49001.4900-
Apr 24, 20241.56601.56601.49801.49801.49801,100
Apr 23, 20241.53201.53201.53201.53201.5320-
Apr 22, 20241.56801.59001.56801.59001.59001,450
Apr 19, 20241.58001.58001.58001.58001.5800-
Apr 18, 20241.56001.56001.56001.56001.5600-
Apr 17, 20241.55201.55601.55201.55601.5560600
Apr 16, 20241.57201.57201.57201.57201.5720-
Apr 15, 20241.57201.57201.57201.57201.5720-
Apr 12, 20241.63401.63401.63401.63401.6340-
Apr 11, 20241.57601.57601.57601.57601.5760-
Apr 10, 20241.56001.56001.56001.56001.5600-
Apr 9, 20241.57601.57601.57601.57601.5760-
Apr 8, 20241.59601.59601.59601.59601.59601,500
Apr 5, 20241.57601.57601.57601.57601.5760-
Apr 4, 20241.63401.65401.63401.65401.65401,800
Apr 3, 20241.53801.64001.53801.64001.64001,550
Apr 2, 20241.53001.58801.53001.58801.5880743
Mar 28, 20241.45801.52601.45801.50201.50206,218
Mar 27, 20241.45201.45201.45201.45201.4520-
Mar 26, 20241.44001.44001.44001.44001.4400-
Mar 25, 20241.45601.51001.45601.51001.5100650
Mar 22, 20241.45001.45001.45001.45001.4500-
Mar 21, 20241.42201.48001.42201.48001.4800378
Mar 20, 20241.35401.35401.35401.35401.3540-
Mar 19, 20241.35401.35401.35401.35401.3540-
Mar 18, 20241.34401.35601.34401.35601.35601,015
Mar 15, 20241.31601.31601.31601.31601.3160-
Mar 14, 20241.34001.34001.34001.34001.3400-
Mar 13, 20241.38401.38401.35001.35001.35001,500
Mar 12, 20241.38401.38401.38401.38401.3840-
Mar 11, 20241.42201.42201.40001.40001.4000300
Mar 8, 20241.50601.50601.49401.49401.4940166
Mar 7, 20241.44001.47601.44001.47601.4760410
Mar 6, 20241.41601.41601.41601.41601.4160-
Mar 5, 20241.44801.44801.44801.44801.4480-
Mar 4, 20241.52201.52201.52201.52201.5220-
Mar 1, 20241.47001.49201.47001.49201.4920172
Feb 29, 20241.43801.46801.43801.46801.4680155
Feb 28, 20241.48601.48601.43001.43001.43001,200
Feb 27, 20241.46001.46001.46001.46001.4600-
Feb 26, 20241.44601.44601.44601.44601.4460-
Feb 23, 20241.45601.45601.45601.45601.4560-
Feb 22, 20241.48201.48201.48201.48201.4820-
Feb 21, 20241.47801.47801.47801.47801.4780-
Feb 20, 20241.54801.54801.54801.54801.5480-
Feb 19, 20241.55001.55001.55001.55001.5500-
Feb 16, 20241.55601.55601.55601.55601.5560-
Feb 15, 20241.60401.60401.60401.60401.6040-
Feb 14, 20241.64801.64801.64801.64801.6480-
Feb 13, 20241.68801.68801.68801.68801.6880-
Feb 12, 20241.65801.67801.65801.67801.6780450
Feb 9, 20241.70801.71401.70801.70801.70804,272
Feb 8, 20241.75401.75401.75401.75401.7540-
Feb 7, 20241.86401.86401.86401.86401.8640-
Feb 6, 20241.81801.83201.81801.83201.8320500
Feb 5, 20241.83401.83401.83401.83401.8340-
Feb 2, 20241.79401.83001.79401.83001.83001,480
Feb 1, 20241.68601.80601.68601.80601.80603,883
Jan 31, 20241.68801.70401.68801.70401.7040300