Australia markets closed

Nexus Uranium Corp (3H1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3230+0.0040 (+1.25%)
As of 08:46AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.32400.32400.32300.32300.32306,356
25 June 20240.32500.33000.31600.31900.3190-
24 June 20240.34600.34600.34600.34600.3460595
21 June 20240.33700.34300.31600.31600.3160-
20 June 20240.33400.35400.30900.30900.30901,310
19 June 20240.33300.34900.32000.32000.320011,400
18 June 20240.32000.34600.31000.31200.312010,479
17 June 20240.33800.34000.30100.31900.31901,750
14 June 20240.33800.33800.31600.31600.3160-
13 June 20240.33800.34800.31000.32100.32106,217
12 June 20240.33800.34900.33300.33800.33802,800
11 June 20240.35300.35300.31600.32900.329019,684
10 June 20240.34900.35800.34000.34000.340063,357
07 June 20240.33300.34700.33000.33100.331016,071
06 June 20240.33500.35600.32600.32600.32601,000
05 June 20240.33300.35600.32100.35600.356030,000
04 June 20240.34300.34300.32900.33000.330020,000
03 June 20240.37400.37400.34000.35600.3560150
31 May 20240.33000.35600.32900.35600.356021,400
30 May 20240.32300.32700.31900.32700.3270-
29 May 20240.34800.35900.33300.33300.33303,000
28 May 20240.33200.36100.32400.32400.32405,696
27 May 20240.34000.35800.31200.32900.329012,871
24 May 20240.32700.34800.30000.33600.33609,300
23 May 20240.33400.35900.31300.34400.344060,000
22 May 20240.32100.36100.28700.36100.36108,000
21 May 20240.30300.33100.29200.32500.325010,300
20 May 20240.29400.32700.29400.29400.29405,913
17 May 20240.28200.28300.28200.28300.2830-
16 May 20240.29400.30300.29300.29300.2930500
15 May 20240.30800.32200.25500.25500.255012,105
14 May 20240.30800.31800.30700.30700.3070400
13 May 20240.32700.34200.32700.34200.3420300
10 May 20240.32000.32000.31700.31700.3170-
09 May 20240.30600.34100.30600.34100.341013,000
08 May 20240.32200.32200.30500.31900.31905,310
07 May 20240.34400.35900.33400.33400.33402,000
06 May 20240.37900.37900.35500.36600.366013,950
03 May 20240.37300.37300.36200.36200.362010,252
02 May 20240.37800.39300.36500.36800.368012,500
30 Apr 20240.40100.40300.35300.37600.376030,275
29 Apr 20240.41600.41600.35800.35800.35802,020
26 Apr 20240.38000.40100.38000.40100.401026,933
25 Apr 20240.39200.39700.37100.37100.371019,617
24 Apr 20240.38300.39000.37100.38200.38205,133
23 Apr 20240.36500.38900.36500.37200.37203,620
22 Apr 20240.36200.38800.32800.38300.383041,475
19 Apr 20240.34400.36800.33900.35700.357032,753
18 Apr 20240.32300.34600.30700.34300.343021,700
17 Apr 20240.34300.35900.32200.35900.35901,420
16 Apr 20240.34300.35600.32900.34300.34301,460
15 Apr 20240.37600.38000.23600.32600.32602,188
12 Apr 20240.37400.39200.32700.36500.365093,301
11 Apr 20240.36500.38000.35400.38000.3800129,168
10 Apr 20240.32600.36500.32600.34000.340039,500
09 Apr 20240.35300.36900.30000.30000.30005,327
08 Apr 20240.33300.35200.31700.31900.319022,570
05 Apr 20240.30400.31400.30400.31400.31401,100
04 Apr 20240.33100.35000.28200.31600.31606,400
03 Apr 20240.33100.39100.33100.34300.34302,000
02 Apr 20240.42200.42200.37400.38300.38301,715
28 Mar 20240.44900.44900.42000.43900.43907,315
27 Mar 20240.44900.46700.42200.42500.42504,000
26 Mar 20240.45300.47000.44400.44700.447012,918
25 Mar 20240.47600.47800.44300.45100.45107,239
22 Mar 20240.44000.47800.43500.43500.43506,000
21 Mar 20240.45700.48300.45300.45800.4580110
20 Mar 20240.45300.47900.45100.45900.459027,533
19 Mar 20240.49200.49800.45000.46400.46401,050
18 Mar 20240.50200.50200.45200.45300.453031,552
15 Mar 20240.47500.49400.47500.49300.49303,200
14 Mar 20240.48500.49400.48500.48500.485012,500
13 Mar 20240.48500.51000.47700.49600.496046,934
12 Mar 20240.50400.51800.46100.48000.480011,160
11 Mar 20240.50000.51600.45400.50600.506034,300
08 Mar 20240.50400.51800.48100.49700.497011,100
07 Mar 20240.47500.51000.45800.46400.464024,800
06 Mar 20240.50200.51200.49100.49600.496015,420
05 Mar 20240.50400.53200.49100.51000.510060,100
04 Mar 20240.52800.54400.49100.51400.514021,345
01 Mar 20240.50200.52600.48400.48600.486010,323
29 Feb 20240.52000.52800.50600.52800.52806,410
28 Feb 20240.52000.52400.52000.52000.5200-
27 Feb 20240.52000.52600.52000.52600.5260201
26 Feb 20240.52000.54000.52000.52400.524023,449
23 Feb 20240.53200.54800.52800.52800.52803,080
22 Feb 20240.53800.54800.53600.53600.53601,700
21 Feb 20240.55400.55400.51000.51000.51001,205
20 Feb 20240.55400.56800.55400.56000.560014,090
19 Feb 20240.57000.57000.55200.56800.568010,188
16 Feb 20240.48000.55200.48000.52000.5200100
15 Feb 20240.51600.54200.49400.49400.49405,700
14 Feb 20240.52800.54400.50400.52400.524012,720
13 Feb 20240.54800.57600.54800.55000.550012,220
12 Feb 20240.54800.56000.52200.52400.524017,550
09 Feb 20240.51800.53400.50200.53200.532022,175
08 Feb 20240.47000.50200.47000.50200.502011,900
07 Feb 20240.50000.50000.47400.47800.478011,450
06 Feb 20240.48700.50000.47700.49100.491046,640
05 Feb 20240.52000.53800.46500.46900.469017,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...