5.12
-0.30
(-5.54%)
At close: 9:16:55 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.33 | 5.53 | 5.12 | 5.12 | 5.12 | 4,800 |
| Jan 30, 2025 | 5.35 | 5.42 | 5.35 | 5.42 | 5.42 | 1,000 |
| Jan 29, 2025 | 5.07 | 5.28 | 5.05 | 5.28 | 5.28 | 3,481 |
| Jan 28, 2025 | 5.03 | 5.08 | 4.97 | 5.04 | 5.04 | 4,640 |
| Jan 27, 2025 | 5.39 | 5.39 | 4.90 | 4.90 | 4.90 | 2,000 |
| Jan 24, 2025 | 5.59 | 5.59 | 5.42 | 5.42 | 5.42 | 1,400 |
| Jan 23, 2025 | 5.66 | 5.66 | 5.51 | 5.55 | 5.55 | 2,450 |
| Jan 22, 2025 | 5.41 | 5.59 | 5.41 | 5.48 | 5.48 | 272 |
| Jan 21, 2025 | 5.07 | 5.33 | 5.07 | 5.24 | 5.24 | 1,050 |
| Jan 20, 2025 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 600 |
| Jan 17, 2025 | 4.87 | 4.93 | 4.86 | 4.89 | 4.89 | 5,980 |
| Jan 16, 2025 | 5.04 | 5.10 | 4.85 | 4.85 | 4.85 | 7,444 |
| Jan 15, 2025 | 5.00 | 5.06 | 4.99 | 4.99 | 4.99 | 4,599 |
| Jan 14, 2025 | 5.09 | 5.17 | 4.97 | 4.97 | 4.97 | 1,870 |
| Jan 13, 2025 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | 1,050 |
| Jan 10, 2025 | 5.23 | 5.35 | 5.14 | 5.14 | 5.14 | 1,700 |
| Jan 9, 2025 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | 548 |
| Jan 8, 2025 | 5.31 | 5.39 | 5.10 | 5.10 | 5.10 | 3,510 |
| Jan 7, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jan 6, 2025 | 5.75 | 5.78 | 5.69 | 5.69 | 5.69 | 4,845 |
| Jan 3, 2025 | 5.63 | 5.65 | 5.46 | 5.46 | 5.46 | 2,780 |
| Jan 2, 2025 | 4.99 | 5.50 | 4.99 | 5.50 | 5.50 | 7,860 |
| Dec 30, 2024 | 4.95 | 5.07 | 4.95 | 5.07 | 5.07 | 4,150 |
| Dec 27, 2024 | 5.12 | 5.17 | 4.87 | 4.87 | 4.87 | 2,231 |
| Dec 23, 2024 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 1,564 |
| Dec 20, 2024 | 5.24 | 5.24 | 5.13 | 5.17 | 5.17 | 520 |
| Dec 19, 2024 | 5.22 | 5.27 | 5.22 | 5.22 | 5.22 | 450 |
| Dec 18, 2024 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | 640 |
| Dec 17, 2024 | 5.57 | 5.67 | 5.32 | 5.32 | 5.32 | 1,503 |
| Dec 16, 2024 | 5.67 | 5.69 | 5.54 | 5.56 | 5.56 | 7,418 |
| Dec 13, 2024 | 5.98 | 6.00 | 5.75 | 5.75 | 5.75 | 6,292 |
| Dec 12, 2024 | 6.04 | 6.18 | 5.85 | 5.85 | 5.85 | 2,155 |
| Dec 11, 2024 | 6.04 | 6.13 | 6.04 | 6.13 | 6.13 | 3,008 |
| Dec 10, 2024 | 6.05 | 6.09 | 6.03 | 6.09 | 6.09 | 2,660 |
| Dec 9, 2024 | 6.42 | 6.45 | 6.19 | 6.19 | 6.19 | 2,510 |
| Dec 6, 2024 | 6.35 | 6.42 | 6.33 | 6.38 | 6.38 | 1,047 |
| Dec 5, 2024 | 6.46 | 6.48 | 6.35 | 6.45 | 6.45 | 529 |
| Dec 4, 2024 | 6.63 | 6.75 | 6.58 | 6.58 | 6.58 | 6,010 |
| Dec 3, 2024 | 6.67 | 6.81 | 6.57 | 6.57 | 6.57 | 865 |
| Dec 2, 2024 | 6.86 | 7.08 | 6.66 | 6.66 | 6.66 | 3,235 |
| Nov 29, 2024 | 6.68 | 7.00 | 6.62 | 6.79 | 6.79 | 3,995 |
| Nov 28, 2024 | 6.40 | 6.42 | 6.33 | 6.42 | 6.42 | 2,650 |
| Nov 27, 2024 | 6.54 | 6.57 | 6.42 | 6.42 | 6.42 | 4,072 |
| Nov 26, 2024 | 6.58 | 6.89 | 6.58 | 6.62 | 6.62 | 8,331 |
| Nov 25, 2024 | 6.62 | 6.95 | 6.50 | 6.50 | 6.50 | 11,150 |
| Nov 22, 2024 | 6.72 | 6.94 | 6.55 | 6.55 | 6.55 | 3,500 |
| Nov 21, 2024 | 6.69 | 6.70 | 6.50 | 6.66 | 6.66 | 3,204 |
| Nov 20, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 400 |
| Nov 19, 2024 | 7.10 | 7.10 | 6.80 | 6.89 | 6.89 | 12,820 |
| Nov 18, 2024 | 6.70 | 6.90 | 6.60 | 6.89 | 6.89 | 30,277 |
| Nov 15, 2024 | 6.27 | 6.69 | 6.23 | 6.32 | 6.32 | 12,223 |
| Nov 14, 2024 | 6.03 | 6.05 | 5.97 | 6.03 | 6.03 | 2,999 |
| Nov 13, 2024 | 6.30 | 6.30 | 6.23 | 6.23 | 6.23 | 990 |
| Nov 12, 2024 | 6.07 | 6.15 | 6.05 | 6.05 | 6.05 | 2,470 |
| Nov 11, 2024 | 6.00 | 6.02 | 5.68 | 5.85 | 5.85 | 4,071 |
| Nov 8, 2024 | 5.85 | 5.94 | 5.85 | 5.94 | 5.94 | 600 |
| Nov 7, 2024 | 5.55 | 5.97 | 5.55 | 5.97 | 5.97 | 2,075 |
| Nov 6, 2024 | 5.28 | 5.71 | 5.28 | 5.60 | 5.60 | 4,195 |
| Nov 5, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Nov 4, 2024 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 30 |
| Nov 1, 2024 | 5.50 | 5.50 | 5.19 | 5.48 | 5.48 | 1,541 |
| Oct 31, 2024 | 5.76 | 5.89 | 5.54 | 5.54 | 5.54 | 504 |
| Oct 30, 2024 | 5.89 | 5.98 | 5.87 | 5.87 | 5.87 | 1,467 |
| Oct 29, 2024 | 5.97 | 6.05 | 5.97 | 6.05 | 6.05 | 2,399 |
| Oct 28, 2024 | 5.65 | 6.04 | 5.65 | 6.04 | 6.04 | 2,461 |
| Oct 25, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1,000 |
| Oct 24, 2024 | 5.89 | 6.10 | 5.89 | 6.10 | 6.10 | 540 |
| Oct 23, 2024 | 6.16 | 6.25 | 5.80 | 5.80 | 5.80 | 1,725 |
| Oct 22, 2024 | 6.40 | 6.54 | 6.20 | 6.20 | 6.20 | 2,263 |
| Oct 21, 2024 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | 12,630 |
| Oct 18, 2024 | 6.08 | 6.30 | 5.99 | 6.30 | 6.30 | 3,890 |
| Oct 17, 2024 | 6.04 | 6.33 | 6.04 | 6.30 | 6.30 | 3,035 |
| Oct 16, 2024 | 5.18 | 5.38 | 5.18 | 5.38 | 5.38 | 400 |
| Oct 15, 2024 | 5.35 | 5.35 | 5.30 | 5.32 | 5.32 | 2,200 |
| Oct 14, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Oct 11, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Oct 10, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Oct 9, 2024 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | 250 |
| Oct 8, 2024 | 4.93 | 4.93 | 4.76 | 4.85 | 4.85 | 4,100 |
| Oct 7, 2024 | 5.14 | 5.30 | 5.12 | 5.12 | 5.12 | 5,211 |
| Oct 4, 2024 | 5.02 | 5.16 | 5.02 | 5.16 | 5.16 | 42 |
| Oct 3, 2024 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 500 |
| Oct 2, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Oct 1, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Sep 30, 2024 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | 2,802 |
| Sep 27, 2024 | 4.91 | 5.07 | 4.91 | 5.06 | 5.06 | 2,520 |
| Sep 26, 2024 | 4.98 | 5.15 | 4.98 | 5.05 | 5.05 | 1,090 |
| Sep 25, 2024 | 4.87 | 4.88 | 4.81 | 4.81 | 4.81 | 1,500 |
| Sep 24, 2024 | 4.88 | 5.07 | 4.88 | 4.91 | 4.91 | 2,450 |
| Sep 23, 2024 | 4.79 | 4.85 | 4.79 | 4.83 | 4.83 | 4,112 |
| Sep 20, 2024 | 4.36 | 4.71 | 4.36 | 4.71 | 4.71 | 515 |
| Sep 19, 2024 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 178 |
| Sep 18, 2024 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | 135 |
| Sep 17, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Sep 16, 2024 | 4.37 | 4.37 | 4.08 | 4.10 | 4.10 | 5,347 |
| Sep 13, 2024 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | 320 |
| Sep 12, 2024 | 4.40 | 4.66 | 4.40 | 4.66 | 4.66 | 1,100 |
| Sep 11, 2024 | 4.07 | 4.43 | 4.07 | 4.43 | 4.43 | 1,250 |
| Sep 10, 2024 | 3.85 | 4.10 | 3.85 | 4.03 | 4.03 | 6,578 |
| Sep 9, 2024 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 3,500 |
| Sep 6, 2024 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | 1,300 |
| Sep 5, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2,430 |
| Sep 4, 2024 | 3.99 | 4.01 | 3.95 | 3.95 | 3.95 | 1,120 |
| Sep 3, 2024 | 4.46 | 4.55 | 4.32 | 4.32 | 4.32 | 430 |
| Sep 2, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 970 |
| Aug 30, 2024 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | 900 |
| Aug 29, 2024 | 4.23 | 4.39 | 4.23 | 4.28 | 4.28 | 1,120 |
| Aug 28, 2024 | 4.34 | 4.40 | 4.25 | 4.25 | 4.25 | 2,740 |
| Aug 27, 2024 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | 600 |
| Aug 26, 2024 | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | 1,212 |
| Aug 23, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Aug 22, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Aug 21, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| Aug 20, 2024 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | 38 |
| Aug 19, 2024 | 4.14 | 4.29 | 4.14 | 4.27 | 4.27 | 2,990 |
| Aug 16, 2024 | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | 450 |
| Aug 15, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Aug 14, 2024 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | 89 |
| Aug 13, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| Aug 12, 2024 | 4.01 | 4.16 | 4.01 | 4.16 | 4.16 | 460 |
| Aug 9, 2024 | 4.09 | 4.20 | 4.09 | 4.14 | 4.14 | 5,250 |
| Aug 8, 2024 | 4.06 | 4.15 | 4.00 | 4.04 | 4.04 | 5,280 |
| Aug 7, 2024 | 4.22 | 4.37 | 4.22 | 4.37 | 4.37 | 1,100 |
| Aug 6, 2024 | 4.27 | 4.35 | 4.23 | 4.23 | 4.23 | 2,749 |
| Aug 5, 2024 | 4.51 | 4.62 | 4.10 | 4.30 | 4.30 | 8,707 |
| Aug 2, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Aug 1, 2024 | 5.21 | 5.21 | 4.89 | 4.89 | 4.89 | 540 |
| Jul 31, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Jul 30, 2024 | 5.11 | 5.14 | 5.05 | 5.14 | 5.14 | 532 |
| Jul 29, 2024 | 5.16 | 5.16 | 5.01 | 5.01 | 5.01 | 2,115 |
| Jul 26, 2024 | 5.19 | 5.30 | 5.19 | 5.19 | 5.19 | 6,713 |
| Jul 25, 2024 | 5.08 | 5.09 | 5.00 | 5.09 | 5.09 | 1,700 |
| Jul 24, 2024 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | 1,729 |
| Jul 23, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jul 22, 2024 | 5.13 | 5.25 | 5.13 | 5.19 | 5.19 | 6,250 |
| Jul 19, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2,400 |
| Jul 18, 2024 | 5.44 | 5.44 | 5.31 | 5.31 | 5.31 | 750 |
| Jul 17, 2024 | 5.89 | 5.89 | 5.50 | 5.50 | 5.50 | 1,000 |
| Jul 16, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jul 15, 2024 | 5.98 | 6.01 | 5.97 | 6.00 | 6.00 | 13,085 |
| Jul 12, 2024 | 6.08 | 6.11 | 6.04 | 6.09 | 6.09 | 4,228 |
| Jul 11, 2024 | 5.93 | 6.04 | 5.87 | 6.04 | 6.04 | 2,456 |
| Jul 10, 2024 | 5.57 | 6.03 | 5.57 | 6.03 | 6.03 | 10,100 |
| Jul 9, 2024 | 5.38 | 5.51 | 5.38 | 5.51 | 5.51 | 100 |
| Jul 8, 2024 | 5.49 | 5.51 | 5.42 | 5.51 | 5.51 | 2,860 |
| Jul 5, 2024 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | 900 |
| Jul 4, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 400 |
| Jul 3, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jul 2, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jul 1, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 150 |
| Jun 28, 2024 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 500 |
| Jun 27, 2024 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 3,455 |
| Jun 26, 2024 | 5.16 | 5.46 | 5.16 | 5.46 | 5.46 | 1,664 |
| Jun 25, 2024 | 5.35 | 5.43 | 5.21 | 5.21 | 5.21 | 1,332 |
| Jun 24, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jun 21, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2 |
| Jun 20, 2024 | 5.55 | 5.76 | 5.55 | 5.76 | 5.76 | 6,000 |
| Jun 19, 2024 | 5.63 | 5.75 | 5.63 | 5.65 | 5.65 | 870 |
| Jun 18, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Jun 17, 2024 | 5.59 | 5.65 | 5.58 | 5.58 | 5.58 | 900 |
| Jun 14, 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 350 |
| Jun 13, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jun 12, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Jun 11, 2024 | 5.60 | 5.73 | 5.40 | 5.40 | 5.40 | 811 |
| Jun 10, 2024 | 5.45 | 5.58 | 5.45 | 5.58 | 5.58 | 196 |
| Jun 7, 2024 | 5.59 | 5.72 | 5.59 | 5.72 | 5.72 | 500 |
| Jun 6, 2024 | 5.60 | 5.67 | 5.58 | 5.58 | 5.58 | 240 |
| Jun 5, 2024 | 5.87 | 5.87 | 5.66 | 5.73 | 5.73 | 2,450 |
| Jun 4, 2024 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 2,103 |
| Jun 3, 2024 | 6.35 | 6.35 | 6.27 | 6.27 | 6.27 | 400 |
| May 31, 2024 | 6.36 | 6.50 | 6.36 | 6.39 | 6.39 | 2,520 |
| May 30, 2024 | 6.26 | 6.42 | 6.26 | 6.42 | 6.42 | 9,850 |
| May 29, 2024 | 6.26 | 6.26 | 6.15 | 6.15 | 6.15 | 240 |
| May 28, 2024 | 5.95 | 6.13 | 5.95 | 6.13 | 6.13 | 1,000 |
| May 27, 2024 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | 2,262 |
| May 24, 2024 | 6.06 | 6.13 | 6.06 | 6.13 | 6.13 | 2,753 |
| May 23, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,000 |
| May 22, 2024 | 6.15 | 6.16 | 6.12 | 6.12 | 6.12 | 250 |
| May 21, 2024 | 6.24 | 6.42 | 6.22 | 6.24 | 6.24 | 4,358 |
| May 20, 2024 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 415 |
| May 17, 2024 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 1,414 |
| May 16, 2024 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 259 |
| May 15, 2024 | 5.58 | 5.73 | 5.58 | 5.73 | 5.73 | 200 |
| May 14, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| May 13, 2024 | 5.62 | 5.78 | 5.61 | 5.75 | 5.75 | 3,336 |
| May 10, 2024 | 5.65 | 5.90 | 5.62 | 5.62 | 5.62 | 7,558 |
| May 9, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| May 8, 2024 | 5.45 | 5.52 | 5.41 | 5.41 | 5.41 | 168 |
| May 7, 2024 | 5.31 | 5.42 | 5.31 | 5.42 | 5.42 | 300 |
| May 6, 2024 | 5.16 | 5.29 | 5.16 | 5.29 | 5.29 | 600 |
| May 3, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| May 2, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2,229 |
| Apr 30, 2024 | 5.23 | 5.30 | 4.80 | 4.90 | 4.90 | 7,600 |
| Apr 29, 2024 | 5.09 | 5.19 | 5.05 | 5.19 | 5.19 | 2,730 |
| Apr 26, 2024 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 4,725 |
| Apr 25, 2024 | 5.05 | 5.15 | 4.89 | 4.89 | 4.89 | 1,865 |
| Apr 24, 2024 | 4.86 | 5.10 | 4.86 | 4.93 | 4.93 | 2,770 |
| Apr 23, 2024 | 5.03 | 5.12 | 4.95 | 4.95 | 4.95 | 2,260 |
| Apr 22, 2024 | 5.36 | 5.60 | 4.89 | 4.95 | 4.95 | 14,315 |
| Apr 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 18, 2024 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | 1,500 |
| Apr 17, 2024 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 1,250 |
| Apr 16, 2024 | 5.67 | 5.67 | 5.40 | 5.47 | 5.47 | 3,695 |
| Apr 15, 2024 | 5.72 | 5.78 | 5.72 | 5.77 | 5.77 | 1,850 |
| Apr 12, 2024 | 5.94 | 6.11 | 5.89 | 5.89 | 5.89 | 5,450 |
| Apr 11, 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 350 |
| Apr 10, 2024 | 5.61 | 5.88 | 5.61 | 5.88 | 5.88 | 1,200 |
| Apr 9, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 50 |
| Apr 8, 2024 | 6.01 | 6.07 | 5.81 | 5.81 | 5.81 | 1,407 |
| Apr 5, 2024 | 6.14 | 6.22 | 6.14 | 6.22 | 6.22 | 1,300 |
| Apr 4, 2024 | 6.35 | 6.37 | 6.24 | 6.24 | 6.24 | 1,330 |
| Apr 3, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Apr 2, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 680 |
| Mar 28, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 27, 2024 | 5.49 | 5.56 | 5.45 | 5.56 | 5.56 | 4,640 |
| Mar 26, 2024 | 5.60 | 5.68 | 5.47 | 5.68 | 5.68 | 5,300 |
| Mar 25, 2024 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 810 |
| Mar 22, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 370 |
| Mar 21, 2024 | 5.68 | 5.76 | 5.68 | 5.75 | 5.75 | 780 |
| Mar 20, 2024 | 5.49 | 5.63 | 5.47 | 5.63 | 5.63 | 54,102 |
| Mar 19, 2024 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 610 |
| Mar 18, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 200 |
| Mar 15, 2024 | 5.39 | 5.47 | 5.33 | 5.47 | 5.47 | 13,000 |
| Mar 14, 2024 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | 900 |
| Mar 13, 2024 | 5.54 | 5.67 | 5.38 | 5.38 | 5.38 | 6,330 |
| Mar 12, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Mar 11, 2024 | 5.48 | 5.66 | 5.48 | 5.66 | 5.66 | 2,522 |
| Mar 8, 2024 | 5.83 | 5.94 | 5.83 | 5.94 | 5.94 | 2,080 |
| Mar 7, 2024 | 5.58 | 5.68 | 5.55 | 5.68 | 5.68 | 1,188 |
| Mar 6, 2024 | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | 663 |
| Mar 5, 2024 | 5.74 | 5.80 | 5.69 | 5.69 | 5.69 | 2,085 |
| Mar 4, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Mar 1, 2024 | 5.79 | 6.07 | 5.79 | 6.07 | 6.07 | 413 |
| Feb 29, 2024 | 5.89 | 5.90 | 5.81 | 5.81 | 5.81 | 4,008 |
| Feb 28, 2024 | 6.07 | 6.20 | 5.98 | 5.98 | 5.98 | 2,901 |
| Feb 27, 2024 | 5.90 | 6.15 | 5.80 | 6.15 | 6.15 | 2,599 |
| Feb 26, 2024 | 5.61 | 5.66 | 5.54 | 5.58 | 5.58 | 1,410 |
| Feb 23, 2024 | 5.61 | 5.66 | 5.50 | 5.57 | 5.57 | 2,885 |
| Feb 22, 2024 | 5.81 | 5.88 | 5.75 | 5.75 | 5.75 | 5,685 |
| Feb 21, 2024 | 5.73 | 5.81 | 5.60 | 5.81 | 5.81 | 3,033 |
| Feb 20, 2024 | 5.92 | 5.98 | 5.81 | 5.81 | 5.81 | 4,026 |
| Feb 19, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 837 |
| Feb 16, 2024 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | 2,709 |
| Feb 15, 2024 | 6.08 | 6.22 | 6.08 | 6.18 | 6.18 | 4,514 |
| Feb 14, 2024 | 6.17 | 6.23 | 6.00 | 6.10 | 6.10 | 2,617 |
| Feb 13, 2024 | 6.39 | 6.39 | 6.22 | 6.22 | 6.22 | 819 |
| Feb 12, 2024 | 6.33 | 6.50 | 6.25 | 6.41 | 6.41 | 1,740 |
| Feb 9, 2024 | 6.49 | 6.50 | 6.44 | 6.44 | 6.44 | 1,424 |
| Feb 8, 2024 | 6.84 | 6.86 | 6.50 | 6.50 | 6.50 | 820 |
| Feb 7, 2024 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 2,533 |
| Feb 6, 2024 | 6.91 | 6.91 | 6.75 | 6.75 | 6.75 | 55 |
| Feb 5, 2024 | 7.25 | 7.25 | 6.83 | 6.83 | 6.83 | 14,731 |
| Feb 2, 2024 | 7.34 | 7.34 | 7.20 | 7.20 | 7.20 | 999 |
| Feb 1, 2024 | 6.97 | 7.50 | 6.97 | 7.36 | 7.36 | 18,251 |
| Jan 31, 2024 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | 1,395 |
Related Tickers
BH6.F Bannerman Energy Ltd
1.7640
+3.64%
IUQ.F Denison Mines Corp.
1.7870
+1.94%
U6Z.F Uranium Energy Corp.
6.82
-2.61%
PUR.F Paladin Energy Ltd
5.39
+7.67%
CJ6.F Cameco Corporation
47.05
-2.66%
DYL.AX Deep Yellow Limited
1.3550
+5.45%
BMN.AX Bannerman Energy Ltd
2.9900
+2.75%
BOE.AX Boss Energy Limited
3.3100
+5.41%
MGA.TO Mega Uranium Ltd.
0.3400
+4.62%
PDN.AX Paladin Energy Ltd
8.92
+4.45%