Uranium Energy Corp. (U6Z.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:34PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.69 | 6.73 | 6.60 | 6.67 | 6.67 | 2,780 |
| May 02, 2024 | 6.51 | 6.70 | 6.46 | 6.70 | 6.70 | 2,355 |
| Apr 30, 2024 | 6.79 | 6.79 | 6.68 | 6.72 | 6.72 | 2,694 |
| Apr 29, 2024 | 6.43 | 6.71 | 6.43 | 6.70 | 6.70 | 7,005 |
| Apr 26, 2024 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 1,200 |
| Apr 25, 2024 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 5,000 |
| Apr 24, 2024 | 6.27 | 6.33 | 6.23 | 6.25 | 6.25 | 4,760 |
| Apr 23, 2024 | 6.25 | 6.32 | 6.20 | 6.32 | 6.32 | 1,145 |
| Apr 22, 2024 | 6.28 | 6.36 | 6.24 | 6.24 | 6.24 | 4,265 |
| Apr 19, 2024 | 6.36 | 6.41 | 6.29 | 6.34 | 6.34 | 6,655 |
| Apr 18, 2024 | 6.45 | 6.48 | 6.41 | 6.47 | 6.47 | 5,169 |
| Apr 17, 2024 | 6.62 | 6.73 | 6.62 | 6.66 | 6.66 | 7,450 |
| Apr 16, 2024 | 6.70 | 6.72 | 6.70 | 6.70 | 6.70 | 1,228 |
| Apr 15, 2024 | 6.85 | 6.90 | 6.66 | 6.66 | 6.66 | 11,099 |
| Apr 12, 2024 | 6.88 | 7.10 | 6.86 | 7.02 | 7.02 | 15,057 |
| Apr 11, 2024 | 6.69 | 6.72 | 6.57 | 6.67 | 6.67 | 4,293 |
| Apr 10, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 580 |
| Apr 09, 2024 | 6.55 | 6.60 | 6.29 | 6.30 | 6.30 | 11,260 |
| Apr 08, 2024 | 6.72 | 6.77 | 6.48 | 6.59 | 6.59 | 12,600 |
| Apr 05, 2024 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | 371 |
| Apr 04, 2024 | 7.14 | 7.19 | 6.75 | 6.75 | 6.75 | 8,931 |
| Apr 03, 2024 | 6.68 | 7.12 | 6.68 | 7.04 | 7.04 | 13,726 |
| Apr 02, 2024 | 6.58 | 6.63 | 6.55 | 6.63 | 6.63 | 2,151 |
| Mar 28, 2024 | 6.17 | 6.36 | 6.17 | 6.29 | 6.29 | 2,886 |
| Mar 27, 2024 | 6.22 | 6.38 | 6.17 | 6.26 | 6.26 | 1,918 |
| Mar 26, 2024 | 6.26 | 6.40 | 6.26 | 6.32 | 6.32 | 5,272 |
| Mar 25, 2024 | 6.46 | 6.54 | 6.39 | 6.45 | 6.45 | 2,497 |
| Mar 22, 2024 | 6.36 | 6.48 | 6.36 | 6.48 | 6.48 | 5,649 |
| Mar 21, 2024 | 6.13 | 6.41 | 6.13 | 6.31 | 6.31 | 8,176 |
| Mar 20, 2024 | 5.99 | 5.99 | 5.81 | 5.82 | 5.82 | 397 |
| Mar 19, 2024 | 5.82 | 5.88 | 5.75 | 5.88 | 5.88 | 1,756 |
| Mar 18, 2024 | 5.81 | 5.85 | 5.80 | 5.85 | 5.85 | 1,574 |
| Mar 15, 2024 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 1,640 |
| Mar 14, 2024 | 5.97 | 6.03 | 5.58 | 5.88 | 5.88 | 5,615 |
| Mar 13, 2024 | 6.13 | 6.45 | 6.11 | 6.45 | 6.45 | 27,455 |
| Mar 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 150 |
| Mar 11, 2024 | 5.89 | 6.03 | 5.87 | 6.03 | 6.03 | 2,984 |
| Mar 08, 2024 | 6.18 | 6.24 | 5.83 | 5.83 | 5.83 | 44,893 |
| Mar 07, 2024 | 5.94 | 6.16 | 5.92 | 6.16 | 6.16 | 4,500 |
| Mar 06, 2024 | 6.00 | 6.07 | 5.99 | 6.05 | 6.05 | 2,842 |
| Mar 05, 2024 | 6.16 | 6.30 | 6.10 | 6.10 | 6.10 | 2,030 |
| Mar 04, 2024 | 6.40 | 6.52 | 6.17 | 6.17 | 6.17 | 7,862 |
| Mar 01, 2024 | 5.98 | 6.50 | 5.98 | 6.50 | 6.50 | 6,170 |
| Feb 29, 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 4,366 |
| Feb 28, 2024 | 6.19 | 6.24 | 5.85 | 5.85 | 5.85 | 3,778 |
| Feb 27, 2024 | 5.89 | 6.25 | 5.89 | 6.25 | 6.25 | 7,225 |
| Feb 26, 2024 | 5.89 | 5.92 | 5.78 | 5.90 | 5.90 | 6,308 |
| Feb 23, 2024 | 5.88 | 5.92 | 5.70 | 5.89 | 5.89 | 15,385 |
| Feb 22, 2024 | 6.16 | 6.27 | 6.10 | 6.10 | 6.10 | 21,631 |
| Feb 21, 2024 | 6.13 | 6.24 | 5.78 | 6.20 | 6.20 | 103,812 |
| Feb 20, 2024 | 6.63 | 6.74 | 6.18 | 6.18 | 6.18 | 16,480 |
| Feb 19, 2024 | 6.85 | 6.90 | 6.55 | 6.61 | 6.61 | 9,478 |
| Feb 16, 2024 | 6.96 | 6.99 | 6.88 | 6.99 | 6.99 | 7,085 |
| Feb 15, 2024 | 7.15 | 7.15 | 7.00 | 7.01 | 7.01 | 5,568 |
| Feb 14, 2024 | 7.14 | 7.22 | 7.13 | 7.13 | 7.13 | 11,940 |
| Feb 13, 2024 | 7.35 | 7.35 | 7.12 | 7.13 | 7.13 | 24,200 |
| Feb 12, 2024 | 7.16 | 7.22 | 7.03 | 7.15 | 7.15 | 3,618 |
| Feb 09, 2024 | 7.01 | 7.20 | 7.01 | 7.20 | 7.20 | 24,022 |
| Feb 08, 2024 | 7.33 | 7.39 | 6.82 | 7.01 | 7.01 | 8,551 |
| Feb 07, 2024 | 7.19 | 7.43 | 7.18 | 7.37 | 7.37 | 18,625 |
| Feb 06, 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 28,486 |
| Feb 05, 2024 | 7.46 | 7.55 | 7.34 | 7.42 | 7.42 | 16,293 |
| Feb 02, 2024 | 7.61 | 7.65 | 7.40 | 7.40 | 7.40 | 18,102 |
| Feb 01, 2024 | 7.03 | 7.63 | 7.03 | 7.59 | 7.59 | 19,976 |
| Jan 31, 2024 | 7.00 | 7.10 | 6.94 | 7.08 | 7.08 | 2,788 |
| Jan 30, 2024 | 6.80 | 6.98 | 6.77 | 6.98 | 6.98 | 6,195 |
| Jan 29, 2024 | 6.82 | 6.90 | 6.63 | 6.86 | 6.86 | 30,270 |
| Jan 26, 2024 | 6.75 | 6.84 | 6.64 | 6.77 | 6.77 | 6,505 |
| Jan 25, 2024 | 7.10 | 7.14 | 6.77 | 6.85 | 6.85 | 18,882 |
| Jan 24, 2024 | 7.28 | 7.35 | 7.23 | 7.24 | 7.24 | 4,835 |
| Jan 23, 2024 | 7.00 | 7.33 | 6.90 | 7.24 | 7.24 | 23,007 |
| Jan 22, 2024 | 7.03 | 7.17 | 6.95 | 7.01 | 7.01 | 8,424 |
| Jan 19, 2024 | 7.33 | 7.39 | 6.98 | 7.09 | 7.09 | 13,682 |
| Jan 18, 2024 | 7.30 | 7.50 | 7.24 | 7.28 | 7.28 | 10,678 |
| Jan 17, 2024 | 7.43 | 7.43 | 7.10 | 7.24 | 7.24 | 67,553 |
| Jan 16, 2024 | 7.17 | 7.55 | 7.10 | 7.41 | 7.41 | 41,928 |
| Jan 15, 2024 | 7.15 | 7.25 | 7.00 | 7.25 | 7.25 | 32,805 |
| Jan 12, 2024 | 6.39 | 7.13 | 6.39 | 7.09 | 7.09 | 52,591 |
| Jan 11, 2024 | 6.23 | 6.35 | 6.08 | 6.17 | 6.17 | 17,037 |
| Jan 10, 2024 | 6.17 | 6.35 | 6.16 | 6.33 | 6.33 | 6,760 |
| Jan 09, 2024 | 5.90 | 6.20 | 5.82 | 6.20 | 6.20 | 7,290 |
| Jan 08, 2024 | 5.85 | 5.90 | 5.79 | 5.83 | 5.83 | 3,908 |
| Jan 05, 2024 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | 200 |
| Jan 04, 2024 | 5.79 | 5.96 | 5.79 | 5.96 | 5.96 | 3,945 |
| Jan 03, 2024 | 5.84 | 5.89 | 5.65 | 5.77 | 5.77 | 16,011 |
| Jan 02, 2024 | 5.78 | 5.91 | 5.78 | 5.91 | 5.91 | 7,735 |
| Dec 29, 2023 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 29 |
| Dec 28, 2023 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | 2,637 |
| Dec 27, 2023 | 6.04 | 6.17 | 6.00 | 6.00 | 6.00 | 10,463 |
| Dec 22, 2023 | 5.97 | 6.10 | 5.88 | 5.99 | 5.99 | 83,784 |
| Dec 21, 2023 | 5.76 | 5.95 | 5.76 | 5.95 | 5.95 | 38,750 |
| Dec 20, 2023 | 5.70 | 5.90 | 5.60 | 5.83 | 5.83 | 23,234 |
| Dec 19, 2023 | 5.89 | 5.96 | 5.55 | 5.64 | 5.64 | 13,831 |
| Dec 18, 2023 | 5.84 | 6.05 | 5.84 | 5.91 | 5.91 | 50,022 |
| Dec 15, 2023 | 6.07 | 6.15 | 5.86 | 5.86 | 5.86 | 16,853 |
| Dec 14, 2023 | 5.86 | 6.00 | 5.55 | 6.00 | 6.00 | 66,223 |
| Dec 13, 2023 | 6.36 | 6.36 | 5.39 | 5.59 | 5.59 | 38,434 |
| Dec 12, 2023 | 6.28 | 6.37 | 6.23 | 6.26 | 6.26 | 51,421 |
| Dec 11, 2023 | 6.27 | 6.30 | 6.15 | 6.26 | 6.26 | 25,729 |
| Dec 08, 2023 | 6.09 | 6.29 | 6.09 | 6.25 | 6.25 | 35,920 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.