Canada markets closed

Westwater Resources, Inc. (UCCP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4035+0.0250 (+6.61%)
At close: 09:41PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.42250.42250.40350.40350.4035-
May 09, 20240.43250.43250.43250.43250.4325-
May 08, 20240.42200.43650.42200.43650.4365-
May 07, 20240.40850.43050.40850.43050.4305-
May 06, 20240.37600.37600.37600.37600.3760-
May 03, 20240.38050.38050.37850.37850.3785-
May 02, 20240.38550.38550.38550.38550.3855-
Apr 30, 20240.38250.38250.37050.37050.3705-
Apr 29, 20240.37900.38050.37900.38050.3805-
Apr 26, 20240.37400.37700.37400.37700.3770-
Apr 25, 20240.37800.37800.37550.37550.3755-
Apr 24, 20240.37150.37950.37150.37950.3795-
Apr 23, 20240.34950.36750.34950.36750.3675-
Apr 22, 20240.38750.38750.34900.34900.3490-
Apr 19, 20240.38800.38900.38800.38900.3890-
Apr 18, 20240.39750.39800.39750.39800.39803
Apr 17, 20240.40350.40350.39200.39200.3920-
Apr 16, 20240.40750.40750.40500.40500.4050-
Apr 15, 20240.40700.40700.40700.40700.4070-
Apr 12, 20240.41650.41650.41650.41650.4165-
Apr 11, 20240.40600.41800.40600.41800.4180-
Apr 10, 20240.39300.40100.39300.40100.4010-
Apr 09, 20240.40400.40700.38950.38950.38951,000
Apr 08, 20240.40500.40500.40500.40500.4050-
Apr 05, 20240.40900.40900.40800.40800.4080-
Apr 04, 20240.41200.41200.40950.40950.4095-
Apr 03, 20240.42150.42150.41500.41500.4150-
Apr 02, 20240.42600.42600.41700.41700.4170-
Mar 28, 20240.42200.42600.42200.42600.4260-
Mar 27, 20240.43200.43200.42400.42400.4240-
Mar 26, 20240.42200.42600.42200.42600.4260-
Mar 25, 20240.43400.43400.42000.42000.4200-
Mar 22, 20240.45200.45200.43800.43800.4380-
Mar 21, 20240.44800.44800.43600.43600.4360-
Mar 20, 20240.44000.45200.44000.45200.4520-
Mar 19, 20240.42800.42800.42000.42000.4200-
Mar 18, 20240.40800.40800.40800.40800.4080-
Mar 15, 20240.41200.41200.41200.41200.4120-
Mar 14, 20240.40800.40800.39800.39800.3980-
Mar 13, 20240.40800.40800.40000.40000.4000-
Mar 12, 20240.42200.42200.41000.41000.4100-
Mar 11, 20240.42800.42800.42400.42400.4240-
Mar 08, 20240.41600.42800.41600.42800.4280-
Mar 07, 20240.42800.42800.41800.41800.4180-
Mar 06, 20240.43400.43400.42800.42800.4280-
Mar 05, 20240.43400.44400.43400.44400.4440-
Mar 04, 20240.44800.44800.44800.44800.4480-
Mar 01, 20240.45200.46000.45200.46000.4600-
Feb 29, 20240.46000.46000.44800.44800.4480155
Feb 28, 20240.46000.46200.46000.46200.4620-
Feb 27, 20240.43200.44200.43200.44200.4420-
Feb 26, 20240.43200.43200.43200.43200.4320-
Feb 23, 20240.43200.43200.43000.43000.4300-
Feb 22, 20240.43200.43400.43200.43400.4340-
Feb 21, 20240.45200.45200.43200.43200.4320-
Feb 20, 20240.46800.46800.44600.44600.4460-
Feb 19, 20240.50000.50000.50000.50000.5000-
Feb 16, 20240.47400.47400.47000.47000.4700-
Feb 15, 20240.57000.57000.47400.47400.4740750
Feb 14, 20240.45200.47000.45200.47000.4700-
Feb 13, 20240.46200.46600.46200.46600.4660-
Feb 12, 20240.45200.46800.45200.46800.4680-
Feb 09, 20240.44000.44400.44000.44400.4440-
Feb 08, 20240.44600.44600.44400.44400.4440-
Feb 07, 20240.46200.46200.45000.45000.4500-
Feb 06, 20240.49000.49000.49000.49000.4900-
Feb 05, 20240.43600.43600.43600.43600.4360-
Feb 02, 20240.42600.43400.42600.43400.4340-
Feb 01, 20240.42200.42400.42200.42400.4240-
Jan 31, 20240.46600.46600.46000.46000.4600-
Jan 30, 20240.46000.46000.46000.46000.4600-
Jan 29, 20240.46000.46000.46000.46000.4600-
Jan 26, 20240.46000.46000.46000.46000.4600-
Jan 25, 20240.47800.47800.46000.46000.4600133
Jan 24, 20240.45000.46000.45000.46000.4600-
Jan 23, 20240.45000.45200.45000.45200.4520-
Jan 22, 20240.45000.45000.45000.45000.4500-
Jan 19, 20240.45000.45000.45000.45000.4500-
Jan 18, 20240.45400.45400.45000.45000.4500135
Jan 17, 20240.45200.45200.45000.45000.4500-
Jan 16, 20240.46000.52000.46000.46000.4600500
Jan 15, 20240.46000.46000.45000.45000.4500980
Jan 12, 20240.47600.47800.46400.46400.46402,000
Jan 11, 20240.47400.47400.47200.47200.4720-
Jan 10, 20240.54000.54000.47800.47800.4780100
Jan 09, 20240.46800.46800.46600.46600.4660-
Jan 08, 20240.47600.47600.47600.47600.4760-
Jan 05, 20240.49000.49000.47400.47400.4740-
Jan 04, 20240.49000.49000.49000.49000.4900-
Jan 03, 20240.50500.50500.48800.48800.4880-
Jan 02, 20240.47800.57500.47800.51000.5100432
Dec 29, 20230.48000.49000.48000.49000.4900150
Dec 28, 20230.49000.49000.48600.48600.4860-
Dec 27, 20230.51000.51000.51000.51000.5100-
Dec 22, 20230.49600.51000.49600.51000.510032
Dec 21, 20230.50000.50000.49800.49800.4980-
Dec 20, 20230.51500.51500.50500.50500.5050-
Dec 19, 20230.51000.51000.49800.49800.4980-
Dec 18, 20230.55500.55500.52000.52000.5200-
Dec 15, 20230.60500.60500.58500.58500.5850-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...