Australia markets closed

Nexus Uranium Corp (3H1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.3150-0.0090 (-2.78%)
At close: 08:48PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.33100.33200.31100.31500.31501,000
27 June 20240.33300.33300.32400.32400.3240-
26 June 20240.32400.33300.32300.33300.3330-
25 June 20240.32800.33700.32700.32700.3270-
24 June 20240.33400.34000.32800.32800.3280-
21 June 20240.35100.35100.33400.33600.3360-
20 June 20240.34000.34000.34000.34000.3400-
19 June 20240.33800.34800.33600.34000.3400-
18 June 20240.33200.34000.33200.33900.3390-
17 June 20240.32900.34600.32500.33000.3300-
14 June 20240.34000.34500.33200.33200.33201,000
13 June 20240.34000.35700.33700.34000.34003,976
12 June 20240.34700.36100.33700.33700.3370-
11 June 20240.35700.37500.33600.34400.34403,000
10 June 20240.36200.36500.35000.35400.3540-
07 June 20240.33900.35000.33900.34000.34001,000
06 June 20240.29300.36000.29300.34000.34001,000
05 June 20240.33600.35500.33600.35400.3540-
04 June 20240.35500.35900.33600.33600.3360-
03 June 20240.37900.37900.33500.33500.3350462
31 May 20240.35200.35400.33700.35400.3540-
30 May 20240.34000.34600.33700.34400.3440-
29 May 20240.35500.35700.33500.34800.3480-
28 May 20240.34200.36100.34200.36100.3610-
27 May 20240.34400.35000.33500.35000.3500-
24 May 20240.33700.34200.33000.34200.3420-
23 May 20240.34000.35400.33000.34000.3400-
22 May 20240.33100.33900.33000.33200.3320-
21 May 20240.31700.33400.30800.33200.3320-
20 May 20240.31000.31000.31000.31000.3100-
17 May 20240.29600.29900.29400.29500.2950-
16 May 20240.30700.30700.27200.29800.2980-
15 May 20240.31500.31500.29500.30800.3080-
14 May 20240.31200.31800.30600.30700.3070-
13 May 20240.33400.35100.30800.31500.3150-
10 May 20240.33000.35000.32900.32900.32902,200
09 May 20240.34600.34600.34600.34600.3460-
08 May 20240.34600.34600.34600.34600.3460-
07 May 20240.35000.35000.34600.34600.3460-
06 May 20240.38200.38200.36000.36000.3600-
03 May 20240.37900.37900.37400.37500.3750-
02 May 20240.39000.39000.36900.38700.3870-
30 Apr 20240.40200.40200.38800.38800.3880-
29 Apr 20240.39900.40200.38900.38900.3890200
26 Apr 20240.38200.39100.38200.39100.3910-
25 Apr 20240.38700.38700.36600.37700.3770-
24 Apr 20240.37900.38400.37700.37800.3780-
23 Apr 20240.37400.41100.37300.38500.385012,100
22 Apr 20240.37500.38300.36400.36600.3660-
19 Apr 20240.35100.36100.35100.36000.3600-
18 Apr 20240.32700.34700.32700.34700.3470-
17 Apr 20240.33700.35500.33500.33500.3350-
16 Apr 20240.34800.35300.33500.33900.3390-
15 Apr 20240.39900.39900.34200.34900.3490100
12 Apr 20240.38300.39400.35400.35800.35802,005
11 Apr 20240.36200.37900.35600.37400.3740-
10 Apr 20240.34400.36400.34400.35000.3500-
09 Apr 20240.36300.37200.33300.33700.33702,000
08 Apr 20240.34400.35200.32900.35200.3520-
05 Apr 20240.31900.31900.30700.31000.3100-
04 Apr 20240.34200.34800.30300.30800.3080-
03 Apr 20240.36900.40400.32000.32000.32002,000
02 Apr 20240.41900.41900.37900.38500.38502,000
28 Mar 20240.44000.44200.43000.43000.4300-
27 Mar 20240.45700.45900.42200.43500.4350-
26 Mar 20240.45800.46500.45500.45900.4590200
25 Mar 20240.48400.48400.44800.44800.4480-
22 Mar 20240.47100.47300.44100.46700.46701,000
21 Mar 20240.46500.48300.46300.47200.47204,000
20 Mar 20240.47300.47600.46000.46300.4630210
19 Mar 20240.49500.49800.47200.47300.4730-
18 Mar 20240.49100.51000.47300.48600.4860200
15 Mar 20240.48300.50000.46700.48400.4840-
14 Mar 20240.49000.49000.47600.48300.4830-
13 Mar 20240.49000.50000.48000.48600.4860500
12 Mar 20240.51000.51000.48600.49000.4900-
11 Mar 20240.51000.51400.47600.49900.4990200
08 Mar 20240.50800.51000.49600.49600.4960-
07 Mar 20240.48700.50600.48700.49700.4970-
06 Mar 20240.52800.52800.48100.49500.49501,000
05 Mar 20240.52400.52800.52400.52800.5280-
04 Mar 20240.53000.53400.52400.52400.5240-
01 Mar 20240.52000.52800.51800.52000.5200852
29 Feb 20240.52200.53200.52000.52400.5240200
28 Feb 20240.53200.53400.52200.52200.5220-
27 Feb 20240.52000.53800.52000.52200.5220-
26 Feb 20240.54000.54000.50600.52200.5220170
23 Feb 20240.55400.55400.51600.51600.51602,250
22 Feb 20240.54000.54800.53400.53400.5340-
21 Feb 20240.55800.56000.53800.53800.5380-
20 Feb 20240.56600.57400.55800.55800.558018
19 Feb 20240.58600.58600.56200.56600.56601,000
16 Feb 20240.49700.53400.49600.53200.5320-
15 Feb 20240.52400.54200.49400.49400.4940-
14 Feb 20240.54200.55400.51800.53200.5320-
13 Feb 20240.55200.57200.54200.54200.54202,000
12 Feb 20240.55000.56000.54800.55000.5500150
09 Feb 20240.51000.52400.51000.52200.5220-
08 Feb 20240.47600.51000.47600.51000.5100-
07 Feb 20240.49200.49200.44800.48000.480010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...