Canada markets closed

U.S. Global Investors, Inc. (UGL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4600+0.0200 (+0.82%)
At close: 08:06AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.46002.46002.46002.46002.4600-
May 03, 20240.0075 Dividend
May 02, 20242.44002.44002.44002.44002.4325-
Apr 30, 20242.44002.44002.44002.44002.4325-
Apr 29, 20242.48002.48002.48002.48002.4724-
Apr 26, 20242.48002.48002.48002.48002.4724-
Apr 25, 20242.50002.50002.50002.50002.4923-
Apr 24, 20242.46002.46002.46002.46002.4524-
Apr 23, 20242.46002.46002.46002.46002.4524-
Apr 22, 20242.48002.48002.48002.48002.4724-
Apr 19, 20242.52002.52002.52002.52002.5123-
Apr 18, 20242.52002.52002.52002.52002.5123-
Apr 17, 20242.56002.56002.56002.56002.5521-
Apr 16, 20242.58002.58002.58002.58002.5721-
Apr 15, 20242.60002.60002.60002.60002.5920-
Apr 12, 20242.56002.56002.56002.56002.5521-
Apr 11, 20242.58002.58002.58002.58002.5721-
Apr 10, 20242.60002.60002.60002.60002.5920-
Apr 09, 20242.58002.58002.58002.58002.5721-
Apr 08, 20242.52002.52002.52002.52002.5123-
Apr 05, 20242.52002.52002.52002.52002.5123-
Apr 05, 20240.0075 Dividend
Apr 04, 20242.50002.50002.50002.50002.4848-
Apr 03, 20242.66002.66002.66002.66002.6439-
Apr 02, 20242.54002.54002.54002.54002.5246-
Mar 28, 20242.50002.50002.50002.50002.4848-
Mar 27, 20242.44002.44002.44002.44002.4252-
Mar 26, 20242.44002.44002.44002.44002.4252-
Mar 25, 20242.42002.42002.42002.42002.4053-
Mar 22, 20242.40002.50002.40002.50002.48481,000
Mar 21, 20242.36002.36002.36002.36002.3457-
Mar 20, 20242.38002.38002.38002.38002.3656-
Mar 19, 20242.38002.38002.38002.38002.3656-
Mar 18, 20242.36002.36002.36002.36002.3457-
Mar 15, 20242.34002.34002.34002.34002.3258-
Mar 14, 20242.34002.34002.34002.34002.3258-
Mar 13, 20242.34002.34002.34002.34002.3258-
Mar 12, 20242.36002.36002.36002.36002.3457-
Mar 11, 20242.38002.38002.38002.38002.3656-
Mar 08, 20242.36002.36002.36002.36002.3457-
Mar 08, 20240.0075 Dividend
Mar 07, 20242.34002.34002.34002.34002.3184-
Mar 06, 20242.32002.32002.32002.32002.2985-
Mar 05, 20242.36002.36002.36002.36002.3382-
Mar 04, 20242.42002.42002.42002.42002.3976-
Mar 01, 20242.38002.38002.38002.38002.3580-
Feb 29, 20242.38002.38002.38002.38002.3580-
Feb 28, 20242.42002.42002.42002.42002.3976-
Feb 27, 20242.40002.40002.40002.40002.3778-
Feb 26, 20242.42002.42002.42002.42002.3976-
Feb 23, 20242.42002.42002.42002.42002.3976-
Feb 22, 20242.42002.42002.42002.42002.3976-
Feb 21, 20242.34002.34002.34002.34002.3184-
Feb 20, 20242.40002.40002.40002.40002.3778-
Feb 19, 20242.40002.40002.40002.40002.3778-
Feb 16, 20242.38002.38002.38002.38002.3580-
Feb 15, 20242.36002.36002.36002.36002.3382-
Feb 14, 20242.48002.48002.48002.48002.4571-
Feb 13, 20242.52002.52002.52002.52002.4967-
Feb 12, 20242.50002.50002.50002.50002.4769-
Feb 09, 20242.52002.52002.52002.52002.4967-
Feb 09, 20240.0075 Dividend
Feb 08, 20242.52002.52002.52002.52002.4893-
Feb 07, 20242.52002.52002.52002.52002.4893-
Feb 06, 20242.52002.52002.52002.52002.4893-
Feb 05, 20242.58002.58002.58002.58002.5485-
Feb 02, 20242.54002.54002.54002.54002.5090-
Feb 01, 20242.66002.66002.66002.66002.6276-
Jan 31, 20242.62002.62002.62002.62002.5880-
Jan 30, 20242.60002.60002.60002.60002.5683-
Jan 29, 20242.56002.56002.56002.56002.5288-
Jan 26, 20242.56002.56002.56002.56002.5288-
Jan 25, 20242.54002.54002.54002.54002.5090-
Jan 24, 20242.56002.56002.56002.56002.5288-
Jan 23, 20242.50002.50002.50002.50002.4695-
Jan 22, 20242.52002.52002.52002.52002.4893-
Jan 19, 20242.52002.52002.52002.52002.4893-
Jan 18, 20242.52002.52002.52002.52002.4893-
Jan 17, 20242.56002.62002.56002.62002.58804
Jan 16, 20242.52002.52002.52002.52002.4893-
Jan 15, 20242.50002.50002.50002.50002.4695-
Jan 12, 20242.50002.50002.50002.50002.4695-
Jan 11, 20242.48002.48002.48002.48002.4497-
Jan 10, 20242.52002.52002.52002.52002.4893-
Jan 09, 20242.50002.50002.50002.50002.4695-
Jan 08, 20242.50002.62002.50002.62002.588020
Jan 05, 20242.60002.70002.60002.70002.6671271
Jan 05, 20240.0075 Dividend
Jan 04, 20242.52002.52002.52002.52002.4819-
Jan 03, 20242.48002.48002.48002.48002.4425-
Jan 02, 20242.52002.52002.52002.52002.4819-
Dec 29, 20232.56002.66002.56002.56002.5212300
Dec 28, 20232.56002.56002.56002.56002.5212-
Dec 27, 20232.54002.54002.54002.54002.5015-
Dec 22, 20232.52002.52002.52002.52002.4819-
Dec 21, 20232.48002.58002.48002.58002.54093
Dec 20, 20232.48002.54002.48002.54002.5015400
Dec 19, 20232.46002.46002.46002.46002.4228-
Dec 18, 20232.50002.50002.50002.50002.4622-
Dec 15, 20232.56002.56002.56002.56002.5212-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...