Stuttgart - Delayed Quote EUR
Energy Fuels Inc (VO51.SG)
3.9860
-0.0680
(-1.68%)
As of 5:39:51 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 4.0860 | 4.1410 | 3.9860 | 3.9860 | 3.9860 | 3,640 |
| May 2, 2025 | 4.0000 | 4.0540 | 3.9790 | 4.0540 | 4.0540 | - |
| Apr 30, 2025 | 3.8820 | 4.0070 | 3.7860 | 4.0070 | 4.0070 | 1,000 |
| Apr 29, 2025 | 3.9990 | 3.9990 | 3.8940 | 3.8940 | 3.8940 | 900 |
| Apr 28, 2025 | 3.9950 | 4.0320 | 3.8950 | 3.8950 | 3.8950 | 14,500 |
| Apr 25, 2025 | 4.2300 | 4.2350 | 3.9590 | 3.9770 | 3.9770 | 750 |
| Apr 24, 2025 | 3.8940 | 4.1970 | 3.8940 | 4.1890 | 4.1890 | 3,990 |
| Apr 23, 2025 | 3.8850 | 3.9670 | 3.8850 | 3.9130 | 3.9130 | 1,120 |
| Apr 22, 2025 | 3.9810 | 4.0400 | 3.8020 | 3.8020 | 3.8020 | 20,730 |
| Apr 17, 2025 | 3.9200 | 4.3010 | 3.9200 | 4.2920 | 4.2920 | 7,875 |
| Apr 16, 2025 | 3.5390 | 3.8280 | 3.5390 | 3.8280 | 3.8280 | 395 |
| Apr 15, 2025 | 3.7350 | 3.7960 | 3.6030 | 3.6030 | 3.6030 | 1,500 |
| Apr 14, 2025 | 3.6900 | 3.7820 | 3.6900 | 3.7350 | 3.7350 | 1,450 |
| Apr 11, 2025 | 3.3790 | 3.5960 | 3.3230 | 3.5960 | 3.5960 | - |
| Apr 10, 2025 | 3.4330 | 3.4330 | 3.2740 | 3.4010 | 3.4010 | 752 |
| Apr 9, 2025 | 3.0310 | 3.1680 | 3.0150 | 3.1430 | 3.1430 | 3,300 |
| Apr 8, 2025 | 3.1630 | 3.3050 | 3.1090 | 3.1190 | 3.1190 | 3,350 |
| Apr 7, 2025 | 2.9110 | 3.1960 | 2.9110 | 3.1070 | 3.1070 | 6,601 |
| Apr 4, 2025 | 3.2220 | 3.3400 | 3.0390 | 3.1300 | 3.1300 | 2,900 |
| Apr 3, 2025 | 3.3510 | 3.3510 | 3.2340 | 3.2550 | 3.2550 | 3,200 |
| Apr 2, 2025 | 3.3530 | 3.4530 | 3.3150 | 3.4530 | 3.4530 | 500 |
| Apr 1, 2025 | 3.3810 | 3.4710 | 3.3690 | 3.4160 | 3.4160 | 3,000 |
| Mar 31, 2025 | 3.3850 | 3.4010 | 3.3200 | 3.3900 | 3.3900 | 2,000 |
| Mar 28, 2025 | 3.7010 | 3.7710 | 3.4600 | 3.4600 | 3.4600 | 1,550 |
| Mar 27, 2025 | 3.8080 | 3.8950 | 3.7740 | 3.7740 | 3.7740 | 2,700 |
| Mar 26, 2025 | 3.9080 | 3.9590 | 3.8260 | 3.8780 | 3.8780 | 430 |
| Mar 25, 2025 | 3.9080 | 3.9590 | 3.9000 | 3.9000 | 3.9000 | 430 |
| Mar 24, 2025 | 3.9870 | 4.0910 | 3.9850 | 4.0910 | 4.0910 | 5,000 |
| Mar 21, 2025 | 3.9550 | 4.0270 | 3.9110 | 3.9470 | 3.9470 | 825 |
| Mar 20, 2025 | 3.9370 | 4.0190 | 3.8860 | 4.0190 | 4.0190 | - |
| Mar 19, 2025 | 3.9270 | 3.9270 | 3.8320 | 3.8900 | 3.8900 | 550 |
| Mar 18, 2025 | 3.9310 | 3.9870 | 3.7820 | 3.8400 | 3.8400 | 1,655 |
| Mar 17, 2025 | 3.7780 | 3.9560 | 3.7780 | 3.9340 | 3.9340 | 2,130 |
| Mar 14, 2025 | 3.8570 | 3.9160 | 3.7720 | 3.7720 | 3.7720 | 800 |
| Mar 13, 2025 | 3.7660 | 3.8340 | 3.7660 | 3.8280 | 3.8280 | - |
| Mar 12, 2025 | 3.6400 | 3.8920 | 3.6400 | 3.8530 | 3.8530 | 3,490 |
| Mar 11, 2025 | 3.6400 | 3.8280 | 3.6400 | 3.8280 | 3.8280 | - |
| Mar 10, 2025 | 3.6940 | 3.7720 | 3.5960 | 3.5960 | 3.5960 | 2,650 |
| Mar 7, 2025 | 3.8510 | 3.9210 | 3.7480 | 3.7480 | 3.7480 | 5,250 |
| Mar 6, 2025 | 3.8150 | 3.8870 | 3.6980 | 3.8690 | 3.8690 | 5,300 |
| Mar 5, 2025 | 3.8580 | 3.9510 | 3.8000 | 3.8200 | 3.8200 | 2,500 |
| Mar 4, 2025 | 3.6200 | 3.8850 | 3.5940 | 3.7940 | 3.7940 | 2,474 |
| Mar 3, 2025 | 3.9410 | 4.0260 | 3.6120 | 3.6120 | 3.6120 | 500 |
| Feb 28, 2025 | 3.9220 | 4.0840 | 3.8160 | 4.0750 | 4.0750 | 18,810 |
| Feb 27, 2025 | 4.2010 | 4.3170 | 3.8690 | 3.8690 | 3.8690 | 8,150 |
| Feb 26, 2025 | 4.3070 | 4.3500 | 4.1000 | 4.1990 | 4.1990 | 1,000 |
| Feb 25, 2025 | 4.3070 | 4.3140 | 4.1220 | 4.1220 | 4.1220 | - |
| Feb 24, 2025 | 4.4500 | 4.4540 | 4.3450 | 4.3670 | 4.3670 | 775 |
| Feb 21, 2025 | 4.5890 | 4.6900 | 4.3710 | 4.4100 | 4.4100 | 3,458 |
| Feb 20, 2025 | 4.6090 | 4.7880 | 4.6090 | 4.6710 | 4.6710 | 500 |
| Feb 19, 2025 | 4.7080 | 4.7520 | 4.5930 | 4.6640 | 4.6640 | 200 |
| Feb 18, 2025 | 4.5930 | 4.7130 | 4.5930 | 4.7130 | 4.7130 | - |
| Feb 17, 2025 | 4.5450 | 4.5510 | 4.5330 | 4.5330 | 4.5330 | 5,000 |
| Feb 14, 2025 | 4.7940 | 4.8370 | 4.5550 | 4.5950 | 4.5950 | 3,430 |
| Feb 13, 2025 | 4.7530 | 4.8610 | 4.7530 | 4.7900 | 4.7900 | 1,000 |
| Feb 12, 2025 | 4.7370 | 4.8110 | 4.7370 | 4.8110 | 4.8110 | - |
| Feb 11, 2025 | 4.8610 | 4.8610 | 4.7780 | 4.7780 | 4.7780 | 100 |
| Feb 10, 2025 | 5.0080 | 5.0660 | 4.9460 | 4.9460 | 4.9460 | 500 |
| Feb 7, 2025 | 5.0020 | 5.0500 | 4.9770 | 4.9780 | 4.9780 | 18,000 |
| Feb 6, 2025 | 5.1040 | 5.1040 | 4.8690 | 4.8730 | 4.8730 | - |
| Feb 5, 2025 | 5.0740 | 5.0780 | 5.0360 | 5.0560 | 5.0560 | 1,000 |
| Feb 4, 2025 | 5.0420 | 5.1460 | 5.0420 | 5.1240 | 5.1240 | 3,290 |
| Feb 3, 2025 | 4.8520 | 5.1960 | 4.8520 | 5.1660 | 5.1660 | - |
| Jan 31, 2025 | 5.2620 | 5.4440 | 5.1260 | 5.1260 | 5.1260 | 180 |
| Jan 30, 2025 | 5.3480 | 5.3640 | 5.3200 | 5.3200 | 5.3200 | - |
| Jan 29, 2025 | 5.0080 | 5.3300 | 5.0080 | 5.3300 | 5.3300 | 5,312 |
| Jan 28, 2025 | 4.9030 | 5.0520 | 4.9030 | 5.0520 | 5.0520 | - |
| Jan 27, 2025 | 5.4060 | 5.4060 | 4.9000 | 4.9000 | 4.9000 | 31,520 |
| Jan 24, 2025 | 5.5720 | 5.7000 | 5.4380 | 5.4380 | 5.4380 | 8,000 |
| Jan 23, 2025 | 5.5920 | 5.5920 | 5.4500 | 5.5360 | 5.5360 | - |
| Jan 22, 2025 | 5.2720 | 5.6920 | 5.2720 | 5.6920 | 5.6920 | 2,900 |
| Jan 21, 2025 | 5.0680 | 5.2780 | 5.0520 | 5.2780 | 5.2780 | - |
| Jan 20, 2025 | 4.9870 | 5.0540 | 4.9310 | 5.0540 | 5.0540 | 1,749 |
| Jan 17, 2025 | 4.9180 | 5.0400 | 4.8800 | 5.0400 | 5.0400 | - |
| Jan 16, 2025 | 4.9800 | 5.0280 | 4.8720 | 4.8720 | 4.8720 | 1,860 |
| Jan 15, 2025 | 4.9950 | 5.0560 | 4.9890 | 5.0020 | 5.0020 | 2,642 |
| Jan 14, 2025 | 5.0880 | 5.2100 | 5.0360 | 5.0360 | 5.0360 | 1,000 |
| Jan 13, 2025 | 5.1780 | 5.2120 | 5.0500 | 5.0620 | 5.0620 | 1,040 |
| Jan 10, 2025 | 5.2220 | 5.2220 | 5.1260 | 5.1260 | 5.1260 | - |
| Jan 9, 2025 | 5.2180 | 5.2860 | 5.1260 | 5.1260 | 5.1260 | 1,500 |
| Jan 8, 2025 | 5.2280 | 5.3860 | 5.1780 | 5.1780 | 5.1780 | 230 |
| Jan 7, 2025 | 5.5080 | 5.5880 | 5.4300 | 5.4300 | 5.4300 | 2,000 |
| Jan 6, 2025 | 5.5440 | 5.7300 | 5.5440 | 5.6880 | 5.6880 | 1,460 |
| Jan 3, 2025 | 5.5180 | 5.5960 | 5.3140 | 5.5020 | 5.5020 | 5,005 |
| Jan 2, 2025 | 4.9300 | 5.4760 | 4.9300 | 5.4760 | 5.4760 | 3,040 |
| Dec 30, 2024 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | 5.0000 | 225 |
| Dec 27, 2024 | 5.0920 | 5.2140 | 4.8490 | 4.9600 | 4.9600 | 7,224 |
| Dec 23, 2024 | 5.1480 | 5.1680 | 5.1100 | 5.1200 | 5.1200 | 150 |
| Dec 20, 2024 | 5.1940 | 5.1940 | 5.1000 | 5.1800 | 5.1800 | 6,100 |
| Dec 19, 2024 | 5.1600 | 5.1920 | 5.1600 | 5.1780 | 5.1780 | - |
| Dec 18, 2024 | 5.2440 | 5.3380 | 5.1940 | 5.1940 | 5.1940 | 1,300 |
| Dec 17, 2024 | 5.5180 | 5.5400 | 5.2720 | 5.2720 | 5.2720 | 1,630 |
| Dec 16, 2024 | 5.6800 | 5.6800 | 5.4980 | 5.4980 | 5.4980 | 1,000 |
| Dec 13, 2024 | 5.9240 | 5.9300 | 5.6580 | 5.6760 | 5.6760 | 1,680 |
| Dec 12, 2024 | 6.0640 | 6.2100 | 5.8900 | 5.9100 | 5.9100 | 850 |
| Dec 11, 2024 | 6.0460 | 6.1260 | 5.9740 | 6.0880 | 6.0880 | - |
| Dec 10, 2024 | 6.0060 | 6.1340 | 6.0060 | 6.0760 | 6.0760 | 150 |
| Dec 9, 2024 | 6.3200 | 6.4500 | 6.0980 | 6.0980 | 6.0980 | 2,541 |
| Dec 6, 2024 | 6.3600 | 6.4400 | 6.2540 | 6.2960 | 6.2960 | 1,559 |
| Dec 5, 2024 | 6.4680 | 6.5160 | 6.2440 | 6.3720 | 6.3720 | 14,835 |
| Dec 4, 2024 | 6.5820 | 6.7460 | 6.5100 | 6.5100 | 6.5100 | 500 |
| Dec 3, 2024 | 6.6580 | 6.7540 | 6.5300 | 6.6000 | 6.6000 | 1,200 |
| Dec 2, 2024 | 6.8740 | 7.0440 | 6.6420 | 6.6480 | 6.6480 | 5,550 |
| Nov 29, 2024 | 6.5260 | 6.9540 | 6.5220 | 6.9340 | 6.9340 | 3,900 |
| Nov 28, 2024 | 6.4400 | 6.8780 | 6.3840 | 6.6440 | 6.6440 | 16,050 |
| Nov 27, 2024 | 6.5660 | 6.6380 | 6.4140 | 6.4140 | 6.4140 | 1,707 |
| Nov 26, 2024 | 6.6180 | 6.7660 | 6.5380 | 6.5920 | 6.5920 | 2,000 |
| Nov 25, 2024 | 6.6480 | 6.8380 | 6.4960 | 6.6020 | 6.6020 | 4,840 |
| Nov 22, 2024 | 6.7180 | 6.8460 | 6.5580 | 6.5580 | 6.5580 | 1,400 |
| Nov 21, 2024 | 6.5380 | 6.7660 | 6.5380 | 6.7400 | 6.7400 | 1,650 |
| Nov 20, 2024 | 6.7900 | 6.9880 | 6.4440 | 6.4580 | 6.4580 | 7,930 |
| Nov 19, 2024 | 6.8400 | 7.0240 | 6.7580 | 6.7780 | 6.7780 | 13,304 |
| Nov 18, 2024 | 6.7000 | 6.9040 | 6.5620 | 6.8940 | 6.8940 | 20,069 |
| Nov 15, 2024 | 6.1820 | 6.7000 | 6.1740 | 6.3460 | 6.3460 | 26,695 |
| Nov 14, 2024 | 6.0020 | 6.2880 | 6.0020 | 6.2880 | 6.2880 | 1,100 |
| Nov 13, 2024 | 6.3160 | 6.4400 | 5.9900 | 5.9900 | 5.9900 | 4,100 |
| Nov 12, 2024 | 6.0320 | 6.2600 | 5.9020 | 6.2600 | 6.2600 | 5,170 |
| Nov 11, 2024 | 5.8940 | 6.1400 | 5.6480 | 5.9560 | 5.9560 | 176 |
| Nov 8, 2024 | 5.8600 | 6.0020 | 5.7240 | 5.8120 | 5.8120 | 200 |
| Nov 7, 2024 | 5.6180 | 5.8660 | 5.4960 | 5.8660 | 5.8660 | - |
| Nov 6, 2024 | 5.4300 | 5.8260 | 5.3720 | 5.5580 | 5.5580 | 3,050 |
| Nov 5, 2024 | 5.1700 | 5.3280 | 5.1560 | 5.2980 | 5.2980 | 1,474 |
| Nov 4, 2024 | 5.1180 | 5.1740 | 4.9890 | 5.1740 | 5.1740 | 500 |
| Nov 1, 2024 | 5.5500 | 5.5500 | 5.1480 | 5.1480 | 5.1480 | 900 |
| Oct 31, 2024 | 5.8020 | 5.8020 | 5.4600 | 5.4980 | 5.4980 | 2,000 |
| Oct 30, 2024 | 5.9000 | 5.9200 | 5.8060 | 5.8140 | 5.8140 | - |
| Oct 29, 2024 | 5.9780 | 6.0440 | 5.9040 | 5.9040 | 5.9040 | 100 |
| Oct 28, 2024 | 5.7260 | 5.8500 | 5.7020 | 5.8160 | 5.8160 | 2,401 |
| Oct 25, 2024 | 5.7260 | 5.7640 | 5.6460 | 5.6720 | 5.6720 | 2,300 |
| Oct 24, 2024 | 5.8560 | 6.0500 | 5.6240 | 5.7260 | 5.7260 | 1,386 |
| Oct 23, 2024 | 6.1560 | 6.2580 | 5.8020 | 5.8020 | 5.8020 | 1,000 |
| Oct 22, 2024 | 6.4580 | 6.4580 | 6.1280 | 6.1560 | 6.1560 | 280 |
| Oct 21, 2024 | 6.3480 | 6.4020 | 6.1700 | 6.3200 | 6.3200 | 2,000 |
| Oct 18, 2024 | 6.0840 | 6.3260 | 6.0740 | 6.3260 | 6.3260 | 7,700 |
| Oct 17, 2024 | 6.0200 | 6.3080 | 6.0200 | 6.1200 | 6.1200 | 11,130 |
| Oct 16, 2024 | 5.2320 | 6.0940 | 5.1620 | 6.0660 | 6.0660 | 750 |
| Oct 15, 2024 | 5.2300 | 5.2480 | 5.0340 | 5.1060 | 5.1060 | - |
| Oct 14, 2024 | 5.0580 | 5.2020 | 5.0580 | 5.1560 | 5.1560 | 1,905 |
| Oct 11, 2024 | 4.9150 | 5.0180 | 4.8620 | 5.0180 | 5.0180 | - |
| Oct 10, 2024 | 4.9040 | 4.9310 | 4.8700 | 4.9240 | 4.9240 | 13 |
| Oct 9, 2024 | 5.0620 | 5.0620 | 4.8810 | 4.9010 | 4.9010 | 2,000 |
| Oct 8, 2024 | 4.8780 | 5.0760 | 4.7710 | 5.0760 | 5.0760 | - |
| Oct 7, 2024 | 5.1460 | 5.2400 | 4.8600 | 4.8600 | 4.8600 | 2 |
| Oct 4, 2024 | 5.0480 | 5.1940 | 5.0480 | 5.1500 | 5.1500 | 100 |
| Oct 3, 2024 | 5.3180 | 5.4280 | 5.1100 | 5.1100 | 5.1100 | 1,005 |
| Oct 2, 2024 | 5.0060 | 5.1680 | 5.0040 | 5.1680 | 5.1680 | - |
| Oct 1, 2024 | 4.9420 | 5.0860 | 4.8540 | 5.0420 | 5.0420 | 5,100 |
| Sep 30, 2024 | 4.9420 | 4.9420 | 4.8540 | 4.8620 | 4.8620 | - |
| Sep 27, 2024 | 4.9600 | 4.9650 | 4.8240 | 4.9430 | 4.9430 | 44 |
| Sep 26, 2024 | 4.8220 | 5.1400 | 4.8220 | 4.9460 | 4.9460 | 400 |
| Sep 25, 2024 | 4.8220 | 4.9720 | 4.8220 | 4.9360 | 4.9360 | 3,315 |
| Sep 24, 2024 | 4.8220 | 4.9720 | 4.8220 | 4.8770 | 4.8770 | 700 |
| Sep 23, 2024 | 4.7520 | 4.9010 | 4.7520 | 4.8580 | 4.8580 | - |
| Sep 20, 2024 | 4.4090 | 4.6820 | 4.4090 | 4.6410 | 4.6410 | - |
| Sep 19, 2024 | 4.2590 | 4.4500 | 4.2590 | 4.3570 | 4.3570 | - |
| Sep 18, 2024 | 4.2340 | 4.2380 | 4.1690 | 4.1990 | 4.1990 | - |
| Sep 17, 2024 | 4.1840 | 4.2500 | 4.1840 | 4.2390 | 4.2390 | 16,000 |
| Sep 16, 2024 | 4.2860 | 4.2860 | 4.0850 | 4.1480 | 4.1480 | 50 |
| Sep 13, 2024 | 4.5660 | 4.6690 | 4.3920 | 4.3920 | 4.3920 | 5,537 |
| Sep 12, 2024 | 4.4190 | 4.6110 | 4.4110 | 4.6110 | 4.6110 | 900 |
| Sep 11, 2024 | 4.0320 | 4.4350 | 3.9450 | 4.4350 | 4.4350 | 1,000 |
| Sep 10, 2024 | 3.8630 | 4.0910 | 3.8440 | 4.0910 | 4.0910 | 16,469 |
| Sep 9, 2024 | 3.8630 | 3.9780 | 3.8510 | 3.8540 | 3.8540 | 550 |
| Sep 6, 2024 | 3.8870 | 3.9750 | 3.8060 | 3.8640 | 3.8640 | 450 |
| Sep 5, 2024 | 3.9200 | 3.9550 | 3.8850 | 3.8850 | 3.8850 | - |
| Sep 4, 2024 | 3.9370 | 4.0140 | 3.8980 | 3.9060 | 3.9060 | - |
| Sep 3, 2024 | 4.3800 | 4.4160 | 3.9260 | 3.9260 | 3.9260 | 4,263 |
| Sep 2, 2024 | 4.3850 | 4.4440 | 4.3600 | 4.3830 | 4.3830 | 966 |
| Aug 30, 2024 | 4.3100 | 4.3330 | 4.2880 | 4.2880 | 4.2880 | - |
| Aug 29, 2024 | 4.2290 | 4.3440 | 4.2290 | 4.2910 | 4.2910 | 1,218 |
| Aug 28, 2024 | 4.3360 | 4.3800 | 4.2340 | 4.2490 | 4.2490 | 3,425 |
| Aug 27, 2024 | 4.3630 | 4.3770 | 4.2420 | 4.3200 | 4.3200 | - |
| Aug 26, 2024 | 4.3630 | 4.4930 | 4.3630 | 4.3650 | 4.3650 | 1,511 |
| Aug 23, 2024 | 4.1350 | 4.3510 | 4.1350 | 4.3420 | 4.3420 | 780 |
| Aug 22, 2024 | 4.3430 | 4.3430 | 4.1900 | 4.1900 | 4.1900 | - |
| Aug 21, 2024 | 4.2470 | 4.3580 | 4.2470 | 4.3150 | 4.3150 | 400 |
| Aug 20, 2024 | 4.2140 | 4.2490 | 4.1590 | 4.1590 | 4.1590 | 2,330 |
| Aug 19, 2024 | 4.1800 | 4.2140 | 4.1730 | 4.1730 | 4.1730 | 6,140 |
| Aug 16, 2024 | 4.2640 | 4.2910 | 4.1560 | 4.1560 | 4.1560 | 2,150 |
| Aug 15, 2024 | 4.1160 | 4.3070 | 4.0910 | 4.2750 | 4.2750 | - |
| Aug 14, 2024 | 4.1200 | 4.1760 | 4.0820 | 4.0970 | 4.0970 | 100 |
| Aug 13, 2024 | 4.1760 | 4.2280 | 4.1040 | 4.1040 | 4.1040 | 20,000 |
| Aug 12, 2024 | 4.0260 | 4.2110 | 4.0230 | 4.2110 | 4.2110 | - |
| Aug 9, 2024 | 4.1470 | 4.1550 | 4.0290 | 4.0820 | 4.0820 | 1,050 |
| Aug 8, 2024 | 4.0470 | 4.1650 | 4.0420 | 4.1650 | 4.1650 | 2,943 |
| Aug 7, 2024 | 4.2490 | 4.3130 | 4.0980 | 4.0980 | 4.0980 | 3,000 |
| Aug 6, 2024 | 4.3670 | 4.3670 | 4.2210 | 4.2210 | 4.2210 | 2,000 |
| Aug 5, 2024 | 4.5580 | 4.5580 | 3.8940 | 4.2880 | 4.2880 | 19,800 |
| Aug 2, 2024 | 4.7600 | 4.8260 | 4.5200 | 4.5200 | 4.5200 | 7,780 |
| Aug 1, 2024 | 5.2620 | 5.2900 | 4.8440 | 4.8440 | 4.8440 | 1,280 |
| Jul 31, 2024 | 5.1320 | 5.2060 | 5.0900 | 5.2060 | 5.2060 | - |
| Jul 30, 2024 | 5.0620 | 5.1420 | 5.0580 | 5.1420 | 5.1420 | - |
| Jul 29, 2024 | 5.2360 | 5.2580 | 5.0160 | 5.0380 | 5.0380 | 200 |
| Jul 26, 2024 | 5.1660 | 5.2760 | 5.1280 | 5.2760 | 5.2760 | 6,078 |
| Jul 25, 2024 | 5.1080 | 5.1240 | 4.9530 | 5.1240 | 5.1240 | 338 |
| Jul 24, 2024 | 5.2480 | 5.2480 | 5.1200 | 5.1500 | 5.1500 | 1,184 |
| Jul 23, 2024 | 5.2100 | 5.2600 | 5.1280 | 5.2600 | 5.2600 | 400 |
| Jul 22, 2024 | 5.2100 | 5.2100 | 5.1280 | 5.1280 | 5.1280 | 1,962 |
| Jul 19, 2024 | 5.2660 | 5.3100 | 5.1800 | 5.1800 | 5.1800 | 269 |
| Jul 18, 2024 | 5.4500 | 5.5000 | 5.3120 | 5.3200 | 5.3200 | - |
| Jul 17, 2024 | 5.8980 | 5.8980 | 5.4380 | 5.4380 | 5.4380 | 1,000 |
| Jul 16, 2024 | 5.8840 | 5.9140 | 5.7280 | 5.8500 | 5.8500 | 105 |
| Jul 15, 2024 | 6.0340 | 6.0340 | 5.8840 | 5.9320 | 5.9320 | - |
| Jul 12, 2024 | 6.1240 | 6.1280 | 5.8600 | 6.0200 | 6.0200 | 2,100 |
| Jul 11, 2024 | 5.9480 | 6.1020 | 5.8280 | 6.0880 | 6.0880 | 2,200 |
| Jul 10, 2024 | 5.6000 | 6.0360 | 5.5980 | 5.9740 | 5.9740 | 4,000 |
| Jul 9, 2024 | 5.4460 | 5.5600 | 5.3620 | 5.5280 | 5.5280 | 600 |
| Jul 8, 2024 | 5.5080 | 5.5260 | 5.4080 | 5.4300 | 5.4300 | 3,200 |
| Jul 5, 2024 | 5.4140 | 5.5600 | 5.3600 | 5.3760 | 5.3760 | 5 |
| Jul 4, 2024 | 5.4920 | 5.5940 | 5.4580 | 5.5240 | 5.5240 | 480 |
| Jul 3, 2024 | 5.4760 | 5.5880 | 5.4700 | 5.4700 | 5.4700 | 262 |
| Jul 2, 2024 | 5.6320 | 5.6320 | 5.5100 | 5.5100 | 5.5100 | 450 |
| Jul 1, 2024 | 5.6160 | 5.6640 | 5.5120 | 5.6400 | 5.6400 | 500 |
| Jun 28, 2024 | 5.7320 | 5.7620 | 5.6940 | 5.6940 | 5.6940 | 765 |
| Jun 27, 2024 | 5.4520 | 5.6160 | 5.4500 | 5.5620 | 5.5620 | 500 |
| Jun 26, 2024 | 5.1800 | 5.4100 | 5.1600 | 5.3880 | 5.3880 | 4,940 |
| Jun 25, 2024 | 5.3420 | 5.4000 | 5.1540 | 5.1540 | 5.1540 | 1,000 |
| Jun 24, 2024 | 5.6000 | 5.6000 | 5.3880 | 5.3880 | 5.3880 | 5,599 |
| Jun 21, 2024 | 5.6680 | 5.7220 | 5.5800 | 5.6440 | 5.6440 | 300 |
| Jun 20, 2024 | 5.5880 | 5.7000 | 5.5880 | 5.6820 | 5.6820 | - |
| Jun 19, 2024 | 5.6680 | 5.6820 | 5.5740 | 5.5740 | 5.5740 | 210 |
| Jun 18, 2024 | 5.5720 | 5.7340 | 5.5220 | 5.6400 | 5.6400 | 2,122 |
| Jun 17, 2024 | 5.5960 | 5.6000 | 5.4720 | 5.5600 | 5.5600 | 3,360 |
| Jun 14, 2024 | 5.6420 | 5.6740 | 5.5880 | 5.5880 | 5.5880 | - |
| Jun 13, 2024 | 5.4720 | 5.6660 | 5.4340 | 5.6660 | 5.6660 | - |
| Jun 12, 2024 | 5.4080 | 5.4940 | 5.3300 | 5.4940 | 5.4940 | 3,000 |
| Jun 11, 2024 | 5.6340 | 5.6360 | 5.4300 | 5.4300 | 5.4300 | - |
| Jun 10, 2024 | 5.4400 | 5.7160 | 5.4260 | 5.6720 | 5.6720 | 250 |
| Jun 7, 2024 | 5.6380 | 5.6380 | 5.5580 | 5.6260 | 5.6260 | - |
| Jun 6, 2024 | 5.5640 | 5.6560 | 5.5540 | 5.6320 | 5.6320 | 1,400 |
| Jun 5, 2024 | 5.8080 | 5.8080 | 5.6640 | 5.6640 | 5.6640 | - |
| Jun 4, 2024 | 6.2260 | 6.2260 | 5.7820 | 5.8220 | 5.8220 | 4,863 |
| Jun 3, 2024 | 6.4120 | 6.4480 | 6.3180 | 6.3620 | 6.3620 | - |
| May 31, 2024 | 6.4040 | 6.5120 | 6.3380 | 6.5120 | 6.5120 | - |
| May 30, 2024 | 6.2480 | 6.4320 | 6.2020 | 6.4320 | 6.4320 | 244 |
| May 29, 2024 | 6.2440 | 6.2920 | 6.1240 | 6.2400 | 6.2400 | 199 |
| May 28, 2024 | 5.9920 | 6.2940 | 5.9920 | 6.2040 | 6.2040 | 1,295 |
| May 27, 2024 | 6.0320 | 6.0320 | 5.9500 | 5.9500 | 5.9500 | 2,600 |
| May 24, 2024 | 6.1080 | 6.1080 | 6.0300 | 6.0300 | 6.0300 | - |
| May 23, 2024 | 6.1100 | 6.1520 | 6.0960 | 6.1100 | 6.1100 | 382 |
| May 22, 2024 | 6.1600 | 6.2360 | 6.0680 | 6.2200 | 6.2200 | - |
| May 21, 2024 | 6.2740 | 6.4180 | 6.2320 | 6.2520 | 6.2520 | 1,300 |
| May 20, 2024 | 6.1340 | 6.3460 | 6.1320 | 6.3460 | 6.3460 | 380 |
| May 17, 2024 | 5.7260 | 6.1700 | 5.7260 | 6.1200 | 6.1200 | - |
| May 16, 2024 | 5.6320 | 5.6900 | 5.6040 | 5.6540 | 5.6540 | - |
| May 15, 2024 | 5.6260 | 5.7460 | 5.6240 | 5.6300 | 5.6300 | - |
| May 14, 2024 | 5.5760 | 5.7100 | 5.5160 | 5.6240 | 5.6240 | 900 |
| May 13, 2024 | 5.6340 | 5.7540 | 5.5940 | 5.5940 | 5.5940 | 10 |
| May 10, 2024 | 5.6880 | 5.8200 | 5.5720 | 5.5720 | 5.5720 | 5,300 |
| May 9, 2024 | 5.3800 | 5.4540 | 5.3800 | 5.4480 | 5.4480 | - |
| May 8, 2024 | 5.4220 | 5.4580 | 5.3180 | 5.3680 | 5.3680 | - |
| May 7, 2024 | 5.3040 | 5.4680 | 5.2920 | 5.4680 | 5.4680 | 6,650 |
| May 6, 2024 | 5.1720 | 5.2200 | 5.1000 | 5.2180 | 5.2180 | 5,000 |
Related Tickers
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%
U9T.SG Ur-Energy Inc
0.6570
-3.38%
U6Z.BE Uranium Energy Corp
4.6655
+0.94%
6NE.BE NexGen Energy Ltd
4.6600
-2.27%
WTT0.F Elevate Uranium Ltd
0.1640
+12.79%
PUR.SG Paladin Energy Ltd
3.5210
-0.20%