Puranium Energy Ltd. (2DK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 08:18AM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	20,000
Apr 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 24, 2024	0.0190	0.0260	0.0190	0.0260	0.0260	-
Apr 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 09, 2024	0.0240	0.0295	0.0240	0.0295	0.0295	-
Apr 08, 2024	0.0240	0.0325	0.0240	0.0325	0.0325	-
Apr 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 04, 2024	0.0240	0.0295	0.0240	0.0295	0.0295	-
Apr 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 28, 2024	0.0190	0.0305	0.0190	0.0305	0.0305	-
Mar 27, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	-
Mar 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 13, 2024	0.0300	0.0555	0.0300	0.0555	0.0555	20,000
Mar 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 11, 2024	0.0340	0.0405	0.0340	0.0405	0.0405	125
Mar 08, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 07, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 06, 2024	0.0300	0.0370	0.0300	0.0370	0.0370	-
Mar 05, 2024	0.0370	0.0405	0.0370	0.0405	0.0405	-
Mar 04, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Mar 01, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 28, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Feb 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 26, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Feb 23, 2024	0.0580	0.0615	0.0580	0.0615	0.0615	-
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 20, 2024	0.0590	0.0590	0.0580	0.0580	0.0580	-
Feb 19, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 16, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Feb 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 14, 2024	0.0500	0.0620	0.0500	0.0620	0.0620	-
Feb 13, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Feb 12, 2024	0.0760	0.0760	0.0760	0.0760	0.0760	-
Feb 09, 2024	0.0830	0.0830	0.0830	0.0830	0.0830	-
Feb 08, 2024	0.0830	0.0830	0.0830	0.0830	0.0830	-
Feb 07, 2024	0.0830	0.0830	0.0830	0.0830	0.0830	-
Feb 06, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 05, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	-
Feb 02, 2024	0.0580	0.0820	0.0580	0.0650	0.0650	3,850
Feb 01, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 31, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 30, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jan 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 25, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 24, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jan 23, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jan 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,500
Jan 19, 2024	0.0410	0.0750	0.0410	0.0750	0.0750	10,000
Jan 18, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 17, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 16, 2024	0.0510	0.0800	0.0510	0.0800	0.0800	10,000
Jan 15, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan 12, 2024	0.0380	0.0440	0.0380	0.0440	0.0440	-
Jan 11, 2024	0.0410	0.0750	0.0410	0.0750	0.0750	1,350
Jan 10, 2024	0.0270	0.0440	0.0270	0.0440	0.0440	-
Jan 09, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 08, 2024	0.0310	0.0375	0.0310	0.0375	0.0375	-
Jan 05, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 04, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 03, 2024	0.0290	0.0340	0.0290	0.0340	0.0340	-
Jan 02, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 29, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 28, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 27, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 22, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 21, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 20, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 19, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 18, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 15, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 14, 2023	0.0340	0.0440	0.0340	0.0440	0.0440	-
Dec 13, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 08, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
Dec 07, 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
Dec 06, 2023	0.0450	0.0475	0.0450	0.0475	0.0475	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0062(-0.85%)

CRUDE OIL81.55-0.38(-0.46%)

Bitcoin CAD82,926.95-4,058.61(-4.67%)

Puranium Energy Ltd. (2DK.F)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0062(-0.85%)

CRUDE OIL
81.55
-0.38(-0.46%)

Bitcoin CAD
82,926.95
-4,058.61(-4.67%)