Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Ur-Energy Inc (U9T.SG)

0.6570
-0.0230
(-3.38%)
As of 3:58:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.67300.68100.65700.65700.6570-
May 2, 20250.65400.68000.64000.68000.6800-
Apr 30, 20250.64600.66200.62700.66200.6620-
Apr 29, 20250.66600.66800.65100.65100.6510-
Apr 28, 20250.65100.65800.65100.65800.6580-
Apr 25, 20250.66200.68400.64500.64900.6490850
Apr 24, 20250.65100.66300.65100.66300.6630-
Apr 23, 20250.63100.67400.63100.66400.6640600
Apr 22, 20250.55900.62400.55900.62400.6240-
Apr 17, 20250.59300.62000.59100.62000.62001,000
Apr 16, 20250.53100.59900.53100.59900.5990-
Apr 15, 20250.57300.57900.54500.54500.5450-
Apr 14, 20250.59800.61400.57000.57100.57101,500
Apr 11, 20250.54400.59400.52400.59400.5940-
Apr 10, 20250.54600.55500.53100.54700.5470-
Apr 9, 20250.48550.55400.48550.55400.5540-
Apr 8, 20250.53000.57400.51200.51200.51201,600
Apr 7, 20250.54400.54900.51100.53200.532011,900
Apr 4, 20250.56900.57900.52300.54000.54006,000
Apr 3, 20250.62200.62200.56500.56500.5650-
Apr 2, 20250.60500.63200.60500.63200.6320-
Apr 1, 20250.60900.63200.60000.62400.6240-
Mar 31, 20250.60000.60800.58800.58800.5880-
Mar 28, 20250.66600.66600.62300.62300.6230-
Mar 27, 20250.67800.69000.67300.67300.6730-
Mar 26, 20250.70700.71600.70200.70200.7020-
Mar 25, 20250.78100.79100.73200.73900.7390-
Mar 24, 20250.82000.83000.80800.83000.8300-
Mar 21, 20250.80000.84300.79600.79600.7960-
Mar 20, 20250.76400.78100.76400.78100.7810-
Mar 19, 20250.73000.73500.73000.73500.7350-
Mar 18, 20250.74200.74500.72700.73600.7360750
Mar 17, 20250.73200.74700.73200.74700.74701,000
Mar 14, 20250.71800.74600.71800.74200.7420-
Mar 13, 20250.73300.73300.71700.71700.7170-
Mar 12, 20250.75000.77400.72800.74500.7450-
Mar 11, 20250.67100.77600.67100.77600.7760-
Mar 10, 20250.75400.75400.68700.68700.6870-
Mar 7, 20250.78200.78600.77700.77700.7770-
Mar 6, 20250.78500.79900.78500.79400.7940-
Mar 5, 20250.80700.80700.79600.79700.7970-
Mar 4, 20250.75900.82800.75800.80800.8080-
Mar 3, 20250.89700.90500.77400.77400.7740-
Feb 28, 20250.89700.91600.89700.91600.9160-
Feb 27, 20250.90100.92100.90100.90600.9060-
Feb 26, 20250.85800.89800.84200.89800.8980-
Feb 25, 20250.89400.90000.85400.85400.8540-
Feb 24, 20250.87100.91800.87100.91800.9180-
Feb 21, 20250.89500.89700.87500.87500.8750-
Feb 20, 20250.90600.92700.90300.90300.90301,000
Feb 19, 20250.91500.93100.91300.93100.9310-
Feb 18, 20250.91500.92100.91100.91800.9180-
Feb 17, 20250.91300.93400.91300.92000.92002,500
Feb 14, 20250.94100.95300.93300.95100.9510-
Feb 13, 20250.93900.96500.93900.95400.9540-
Feb 12, 20250.96000.97600.95000.95000.9500-
Feb 11, 20250.95800.97500.94600.97400.9740-
Feb 10, 20250.94901.01000.94900.95900.95905,000
Feb 7, 20250.94400.98500.94400.96800.9680987
Feb 6, 20250.99901.01200.96000.96100.9610-
Feb 5, 20251.01801.02601.00601.01801.0180-
Feb 4, 20250.97901.04000.97901.04001.0400-
Feb 3, 20250.98401.02000.98400.98900.9890-
Jan 31, 20251.04601.06001.01001.01001.0100-
Jan 30, 20251.07001.08601.06001.06001.0600-
Jan 29, 20251.04601.07201.04601.07201.0720-
Jan 28, 20251.03201.05201.03201.05201.0520-
Jan 27, 20251.19401.19401.19401.19401.1940-
Jan 24, 20251.18201.18201.18201.18201.1820-
Jan 23, 20251.17201.20801.16801.17601.1760-
Jan 22, 20251.04401.13201.04401.13201.1320-
Jan 21, 20251.04801.08601.04801.05201.0520-
Jan 20, 20251.07001.10001.05001.10001.1000-
Jan 17, 20251.04601.13001.04601.06401.064010,000
Jan 16, 20251.06601.08801.05401.05401.0540-
Jan 15, 20251.05601.08601.05401.08401.0840-
Jan 14, 20251.07801.10801.07001.07601.0760-
Jan 13, 20251.12401.12401.07401.07401.0740-
Jan 10, 20251.09401.11001.08201.11001.1100-
Jan 9, 20251.11401.11601.11201.11601.1160-
Jan 8, 20251.07801.10401.07801.09201.0920500
Jan 7, 20251.11001.12201.10801.12001.1200-
Jan 6, 20251.14801.16801.14601.16801.1680-
Jan 3, 20251.19001.19001.17001.17001.1700-
Jan 2, 20251.06801.07801.06801.07801.0780-
Dec 30, 20241.07001.08601.07001.08001.0800-
Dec 27, 20241.07201.08801.07001.08801.0880-
Dec 23, 20241.06001.10401.06001.07001.0700-
Dec 20, 20241.07401.07801.06401.06601.0660-
Dec 19, 20241.03601.06601.03601.06601.0660-
Dec 18, 20241.10201.10401.10201.10201.1020-
Dec 17, 20241.14801.14801.10201.10201.1020-
Dec 16, 20241.15001.15401.14001.15401.1540-
Dec 13, 20241.18001.19601.14801.14801.1480-
Dec 12, 20241.16401.19001.15601.19001.1900-
Dec 11, 20241.17001.18801.13601.18601.1860-
Dec 10, 20241.12201.16401.11601.16401.1640-
Dec 9, 20241.17601.20601.15001.15001.1500-
Dec 6, 20241.20401.20401.16001.16001.1600-
Dec 5, 20241.16601.21401.14801.21401.2140-
Dec 4, 20241.19201.21401.16601.16601.1660-
Dec 3, 20241.18601.20601.14601.20401.2040-
Dec 2, 20241.21201.23201.17201.19601.1960-
Nov 29, 20241.16601.23601.16601.23601.2360-
Nov 28, 20241.17601.21601.17601.21601.2160-
Nov 27, 20241.20001.20401.18801.18801.1880-
Nov 26, 20241.21801.22401.20801.20801.2080-
Nov 25, 20241.23201.26001.21401.21401.214013,000
Nov 22, 20241.27201.28201.27201.28201.2820-
Nov 21, 20241.24001.33201.24001.28201.2820179
Nov 20, 20241.30001.30601.24801.24801.2480-
Nov 19, 20241.23001.27001.23001.27001.2700-
Nov 18, 20241.16001.28001.16001.26001.2600-
Nov 15, 20241.14201.24801.14201.17401.1740-
Nov 14, 20241.11601.16201.09601.15601.1560-
Nov 13, 20241.10001.13001.07201.10401.1040100
Nov 12, 20241.09801.10001.06201.08001.0800-
Nov 11, 20241.09201.11201.05801.07601.0760-
Nov 8, 20241.10001.10601.07001.07001.0700-
Nov 7, 20241.12001.15201.08801.08801.0880-
Nov 6, 20241.06201.11401.06201.10401.1040-
Nov 5, 20241.10201.11401.07001.07001.0700-
Nov 4, 20241.12401.12401.08001.10201.1020-
Nov 1, 20241.15001.16401.12201.12201.12205,000
Oct 31, 20241.16601.16601.15001.15001.1500-
Oct 30, 20241.18401.18401.16401.16401.1640-
Oct 29, 20241.20601.21401.17801.17801.17805,000
Oct 28, 20241.17001.19601.17001.19601.1960-
Oct 25, 20241.17201.19001.16801.17201.1720-
Oct 24, 20241.15601.21801.15201.17801.17808,800
Oct 23, 20241.17601.17601.14601.14601.1460-
Oct 22, 20241.18401.22601.16001.18001.18006,000
Oct 21, 20241.21201.24001.17001.17001.1700-
Oct 18, 20241.16601.21801.16601.21001.21004,000
Oct 17, 20241.13201.18601.13201.16801.1680500
Oct 16, 20241.06601.17401.06001.13801.13805,000
Oct 15, 20241.07801.07801.05001.06201.0620-
Oct 14, 20241.06401.06801.06401.06801.0680-
Oct 11, 20241.05201.07601.03001.06401.0640-
Oct 10, 20241.04201.05801.03801.05801.0580-
Oct 9, 20241.06601.06801.03801.04801.0480-
Oct 8, 20241.08401.08401.05201.07201.0720-
Oct 7, 20241.09601.09801.08201.08201.0820-
Oct 4, 20241.06001.10801.05201.10001.1000-
Oct 3, 20241.08401.08601.07401.07401.0740-
Oct 2, 20241.08601.10601.07401.10001.1000-
Oct 1, 20241.06201.09001.06201.09001.0900-
Sep 30, 20241.01801.03000.99601.03001.0300-
Sep 27, 20241.04401.06200.99501.02601.0260500
Sep 26, 20241.06201.09401.06001.06001.0600-
Sep 25, 20241.09601.09801.08401.08401.0840-
Sep 24, 20241.07001.10801.04601.08801.0880-
Sep 23, 20241.05201.10201.05201.06601.0660-
Sep 20, 20241.04401.09001.04401.07201.0720-
Sep 19, 20241.03801.06201.03001.04401.0440315
Sep 18, 20241.01601.05801.01601.05001.0500-
Sep 17, 20240.99501.03000.99401.03001.0300-
Sep 16, 20241.03001.03000.97800.99700.9970-
Sep 13, 20241.04801.05601.02401.03001.0300-
Sep 12, 20241.04801.07201.04801.06401.0640-
Sep 11, 20240.96701.04800.93101.04801.0480500
Sep 10, 20240.96900.98000.95100.97700.9770-
Sep 9, 20240.95000.98500.93100.98500.9850-
Sep 6, 20240.93600.94800.91900.93600.9360-
Sep 5, 20240.96900.97200.94600.94600.94602,000
Sep 4, 20240.95900.98400.93400.97000.9700-
Sep 3, 20241.01801.02000.95800.96300.96302,000
Sep 2, 20241.01801.01801.01601.01801.0180-
Aug 30, 20241.03201.04401.01801.01801.0180-
Aug 29, 20240.97801.03400.97801.03401.0340800
Aug 28, 20241.03001.03000.97800.98700.9870-
Aug 27, 20240.99501.03600.99501.02401.0240-
Aug 26, 20241.02601.04401.00601.00801.0080-
Aug 23, 20240.91701.00600.91701.00601.0060-
Aug 22, 20240.95800.96700.91600.92600.9260-
Aug 21, 20240.92600.95700.92600.95700.9570-
Aug 20, 20240.96500.97100.93600.93600.9360-
Aug 19, 20240.94400.96300.94400.96300.9630-
Aug 16, 20240.94600.96200.94400.96100.9610-
Aug 15, 20240.95300.99600.95300.98100.9810-
Aug 14, 20240.90800.96300.90800.96300.9630-
Aug 13, 20240.89200.92500.89200.91100.9110950
Aug 12, 20240.89700.91000.89600.91000.9100-
Aug 9, 20240.90500.90500.89500.89700.8970-
Aug 8, 20240.88700.90000.88700.90000.9000-
Aug 7, 20240.87600.91400.87600.89200.8920-
Aug 6, 20240.90400.94100.90400.91400.9140-
Aug 5, 20240.92100.92100.88400.88600.8860-
Aug 2, 20240.99700.99800.94100.96800.968018,000
Aug 1, 20241.13001.13201.02401.02401.0240-
Jul 31, 20241.09401.13201.08601.13201.1320-
Jul 30, 20241.08201.10601.07001.10601.1060-
Jul 29, 20241.07601.10601.07601.10601.1060-
Jul 26, 20241.06001.11001.06001.06001.06001,679
Jul 25, 20241.20201.20601.18401.18601.1860-
Jul 24, 20241.25601.26401.23601.24001.2400-
Jul 23, 20241.23201.26801.23001.26801.2680-
Jul 22, 20241.22601.22801.19801.19801.1980-
Jul 19, 20241.23801.27001.20601.24401.244013,000
Jul 18, 20241.27801.29601.26001.27801.2780-
Jul 17, 20241.33001.33001.26601.27401.2740-
Jul 16, 20241.36801.36801.33201.35401.3540-
Jul 15, 20241.36601.37801.36001.36801.3680-
Jul 12, 20241.36601.36601.34001.35401.3540-
Jul 11, 20241.34201.37801.32601.35601.35609,000
Jul 10, 20241.25001.35401.24801.32401.32409,000
Jul 9, 20241.23601.27201.23601.26601.2660-
Jul 8, 20241.24601.25201.21001.25201.2520-
Jul 5, 20241.26801.27601.24001.24001.2400-
Jul 4, 20241.27201.27401.27001.27201.2720-
Jul 3, 20241.24401.27001.24401.27001.2700-
Jul 2, 20241.30001.30201.26201.26201.2620-
Jul 1, 20241.25401.30401.25401.30401.3040-
Jun 28, 20241.31801.31801.29001.31401.3140-
Jun 27, 20241.30201.33801.29401.29401.2940-
Jun 26, 20241.18201.25801.18001.25801.2580-
Jun 25, 20241.25801.26401.23001.23001.2300-
Jun 24, 20241.30801.31801.26201.26201.2620-
Jun 21, 20241.34001.34201.31001.31401.3140-
Jun 20, 20241.32801.37601.29601.37601.3760-
Jun 19, 20241.33801.35001.33401.33401.3340-
Jun 18, 20241.34001.36401.34001.35601.3560-
Jun 17, 20241.37401.37601.33001.35801.3580-
Jun 14, 20241.39601.40201.38001.38001.3800-
Jun 13, 20241.36601.39601.36601.39001.3900-
Jun 12, 20241.34601.35601.34601.35001.3500-
Jun 11, 20241.41601.42601.35201.36401.3640-
Jun 10, 20241.37601.43801.37401.42601.4260-
Jun 7, 20241.44201.44601.41001.43001.4300-
Jun 6, 20241.45601.45801.43001.44601.4460-
Jun 5, 20241.45801.49801.45801.49401.4940-
Jun 4, 20241.55001.56001.50401.50401.5040-
Jun 3, 20241.63801.64001.63801.64001.6400-
May 31, 20241.61001.63601.59601.63601.636020,000
May 30, 20241.63801.65201.63801.64801.6480-
May 29, 20241.64601.64601.61401.61401.6140-
May 28, 20241.58401.64601.58001.62801.6280-
May 27, 20241.57001.59801.57001.58601.5860-
May 24, 20241.54201.62201.54201.59401.5940-
May 23, 20241.58601.58601.55401.55401.5540-
May 22, 20241.66801.66801.62801.63801.6380-
May 21, 20241.68201.70201.68201.70201.7020-
May 20, 20241.62801.69801.62801.69801.6980-
May 17, 20241.56401.65601.54201.62201.6220-
May 16, 20241.58601.58801.56601.56601.5660-
May 15, 20241.59801.61401.54601.59601.5960-
May 14, 20241.57401.61401.55001.60401.6040-
May 13, 20241.60201.63401.58801.59601.5960-
May 10, 20241.65201.66601.60801.66601.6660-
May 9, 20241.61601.63601.57801.63601.6360-
May 8, 20241.64401.65401.59401.60401.6040-
May 7, 20241.65201.66601.65201.66601.6660-
May 6, 20241.64401.65801.60601.65801.6580-

Related Tickers

VO51.SG Energy Fuels Inc
3.9860
-1.68%
 
EJ7.SG Energy Resources of Australia Ltd
0.0005
0.00%
 
TO3.F Strathmore Plus Uranium Corp.
0.0726
+8.85%
 
IUQ.BE Denison Mines Corp
1.2760
-1.09%
 
6NE.BE NexGen Energy Ltd
4.6600
-2.27%
 
U6Z.BE Uranium Energy Corp
4.6655
+0.94%
 
VO51.BE Energy Fuels Inc
4.1470
+3.67%
 
WTT0.F Elevate Uranium Ltd
0.1640
+12.79%
 
VO51.DU Energy Fuels Inc
3.9160
-6.16%
 
PUR.SG Paladin Energy Ltd
3.5210
-0.20%