Canada markets closed

Uranium Royalty Corp (59U.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.2750-0.0100 (-0.44%)
At close: 08:48PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.31002.32002.23002.27502.27501,800
May 02, 20242.21502.32002.20002.28502.2850-
Apr 30, 20242.27502.29502.16002.16502.1650-
Apr 29, 20242.19502.27502.19502.24502.2450-
Apr 26, 20242.11502.19002.10502.18002.1800-
Apr 25, 20242.12002.13502.08002.11002.1100-
Apr 24, 20242.16002.19002.13502.16502.1650-
Apr 23, 20242.19502.22002.16002.17002.1700-
Apr 22, 20242.19502.26502.16502.20002.2000-
Apr 19, 20242.18502.25502.18502.19002.1900-
Apr 18, 20242.19502.21002.15502.15502.1550-
Apr 17, 20242.21002.26002.18002.21502.2150-
Apr 16, 20242.25002.30502.14002.20502.2050-
Apr 15, 20242.30502.38002.24002.24002.2400-
Apr 12, 20242.36502.43002.30502.30502.3050-
Apr 11, 20242.29002.37002.24002.37002.3700-
Apr 10, 20242.32002.34502.24002.29502.29501,800
Apr 09, 20242.31002.34502.31002.31502.3150-
Apr 08, 20242.39502.40002.29002.32502.3250-
Apr 05, 20242.35502.42002.35502.35502.3550-
Apr 04, 20242.51502.55002.41502.41502.4150-
Apr 03, 20242.39502.48502.39502.48502.4850-
Apr 02, 20242.26502.44002.26502.39002.3900-
Mar 28, 20242.25802.27402.20802.22002.2200-
Mar 27, 20242.21002.28002.21002.24002.2400-
Mar 26, 20242.19802.23402.19002.21002.2100-
Mar 25, 20242.29602.32002.20002.21002.2100-
Mar 22, 20242.28602.29402.24002.24402.2440-
Mar 21, 20242.28002.35002.24802.27002.2700-
Mar 20, 20242.20202.27602.18802.27602.2760-
Mar 19, 20242.20602.23802.16802.19602.1960-
Mar 18, 20242.26402.35202.22202.22202.2220-
Mar 15, 20242.18402.31602.18402.25402.2540-
Mar 14, 20242.24402.26602.14002.18202.1820-
Mar 13, 20242.33802.38602.21402.22402.2240-
Mar 12, 20242.37402.38802.33802.34002.3400-
Mar 11, 20242.32602.41002.32602.35802.3580-
Mar 08, 20242.49002.52002.31802.32802.3280-
Mar 07, 20242.35802.49202.35802.47002.4700-
Mar 06, 20242.35802.41802.33402.36402.3640-
Mar 05, 20242.34002.42402.34002.35402.3540-
Mar 04, 20242.44402.54602.34402.34402.3440-
Mar 01, 20242.37802.48602.37402.44002.4400-
Feb 29, 20242.35202.44802.34002.39202.3920-
Feb 28, 20242.43602.52202.36602.36602.3660-
Feb 27, 20242.42602.49202.39202.47602.476023
Feb 26, 20242.41802.44602.37202.39202.3920-
Feb 23, 20242.42602.46202.39202.42602.4260-
Feb 22, 20242.58002.65802.41002.42602.4260-
Feb 21, 20242.51802.59402.49202.57402.5740-
Feb 20, 20242.68402.68402.52202.53002.5300-
Feb 19, 20242.64402.68802.64402.68202.6820-
Feb 16, 20242.67202.70402.63602.65002.6500-
Feb 15, 20242.71202.74202.66002.66802.6680-
Feb 14, 20242.70002.78602.57402.72602.7260-
Feb 13, 20242.81202.83802.69602.69602.6960-
Feb 12, 20242.79002.90402.70802.79802.7980-
Feb 09, 20242.76802.84202.75602.82402.8240-
Feb 08, 20242.92402.92402.74202.77802.7780-
Feb 07, 20242.84402.93202.83602.88602.8860-
Feb 06, 20242.95202.96602.83202.83202.8320-
Feb 05, 20243.05203.07602.84602.95602.9560-
Feb 02, 20243.28403.35403.01403.05203.0520-
Feb 01, 20243.12603.43203.12603.28803.2880-
Jan 31, 20243.15403.22003.10003.14203.1420-
Jan 30, 20243.03803.17802.95403.14803.1480-
Jan 29, 20243.14403.14402.98403.03203.0320-
Jan 26, 20243.09003.10402.96003.07003.0700-
Jan 25, 20243.24203.28203.03403.03403.0340-
Jan 24, 20243.31203.38003.23403.26403.2640-
Jan 23, 20243.06403.30003.06403.28603.2860-
Jan 22, 20243.37803.37803.08203.08203.0820-
Jan 19, 20243.40803.41403.23803.32603.3260-
Jan 18, 20243.34603.38003.24603.34603.3460-
Jan 17, 20243.18003.38003.08003.32403.3240-
Jan 16, 20243.09203.30202.97603.18603.1860-
Jan 15, 20242.90003.11002.90003.11003.1100-
Jan 12, 20242.50002.89802.50002.84402.8440-
Jan 11, 20242.41802.48002.38802.47602.4760480
Jan 10, 20242.42802.46602.39402.42202.4220-
Jan 09, 20242.32802.40802.26202.38202.3820-
Jan 08, 20242.29602.31602.22002.29602.2960-
Jan 05, 20242.34802.38202.28002.28002.2800-
Jan 04, 20242.38202.41202.36202.36402.3640-
Jan 03, 20242.39802.41602.36602.36602.3660-
Jan 02, 20242.44802.50202.39602.39602.3960-
Dec 29, 20232.38802.39802.37002.37002.3700-
Dec 28, 20232.39402.44402.37602.40002.4000-
Dec 27, 20232.51002.57002.41402.41402.4140200
Dec 22, 20232.42802.53202.42402.48402.4840-
Dec 21, 20232.36002.42402.35402.40402.4040-
Dec 20, 20232.41402.48602.37802.37802.3780-
Dec 19, 20232.52402.53202.43602.43602.4360-
Dec 18, 20232.50402.55802.49802.52202.5220-
Dec 15, 20232.62402.65002.51002.51802.5180-
Dec 14, 20232.47002.61402.43402.61402.6140-
Dec 13, 20232.59602.61002.45002.49602.4960-
Dec 12, 20232.60802.61802.50602.55202.5520-
Dec 11, 20232.66602.70402.56202.59802.5980-
Dec 08, 20232.63602.70002.63602.67202.6720-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...