Australia markets closed

Standard Uranium Ltd (9SU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.02920.0000 (0.00%)
At close: 08:48PM CEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.08100.08500.07500.07500.0750-
20 June 20240.08200.08450.08100.08250.0825-
19 June 20240.07820.08000.07800.08000.0800-
18 June 20240.08500.08520.08000.08000.0800-
17 June 20240.09260.09290.07980.08340.0834-
14 June 20240.09490.09530.09210.09210.0921-
13 June 20240.09770.10140.09180.09180.0918-
12 June 20240.10160.10340.10000.10340.1034-
11 June 20240.10100.10260.10100.10260.1026-
10 June 20240.11140.11160.10500.10520.1052-
07 June 20240.11040.12000.10920.11200.1120-
06 June 20240.09180.11440.09180.10920.1092-
05 June 20240.11420.11780.11260.11780.1178-
04 June 20240.11760.11760.11120.11260.1126-
03 June 20240.12160.12160.11660.11660.1166-
31 May 20240.11820.11980.11800.11980.1198-
30 May 20240.11800.11980.11800.11980.1198-
29 May 20240.12480.12660.12000.12000.1200-
28 May 20240.12480.12680.12460.12680.1268-
27 May 20240.12480.12680.12480.12680.1268-
24 May 20240.12800.12820.12640.12640.1264-
23 May 20240.12820.12980.12660.12980.1298-
22 May 20240.12480.12860.12480.12860.1286-
21 May 20240.12480.13020.12460.12660.1266-
20 May 20240.13200.13200.12480.12480.1248-
17 May 20240.12840.12840.12840.12840.1284-
16 May 20240.13200.14160.13200.14160.14166,000
15 May 20240.13200.13200.13200.13200.1320-
14 May 20240.13890.13890.13890.13890.1389-
13 May 20240.13910.13910.13910.13910.1391-
10 May 20240.12880.12880.12880.12880.1288-
09 May 20240.14000.14000.14000.14000.1400-
08 May 20240.14600.14600.14600.14600.1460-
08 May 20241:5 Stock split
07 May 20240.14200.16200.14200.14600.1460-
06 May 20240.16700.16700.15500.16100.1610-
03 May 20240.17000.19300.16900.16900.1690-
02 May 20240.17500.17900.16200.16200.1620-
30 Apr 20240.18000.19100.17900.17900.1790-
29 Apr 20240.18900.19000.17700.17700.1770-
26 Apr 20240.18100.19000.17700.17700.1770-
25 Apr 20240.19000.19100.17600.17600.1760-
24 Apr 20240.18400.19100.17600.17600.1760-
23 Apr 20240.19200.20700.18900.18900.1890-
22 Apr 20240.22300.22300.18700.18700.1870-
19 Apr 20240.20600.21100.19100.21100.2110-
18 Apr 20240.20600.20600.19800.19800.1980-
17 Apr 20240.20700.23200.19700.19800.1980-
16 Apr 20240.18900.20600.18500.19600.1960-
15 Apr 20240.21200.21200.19700.19700.1970-
12 Apr 20240.20400.20400.19700.20000.2000-
11 Apr 20240.22100.22400.19600.19600.1960-
10 Apr 20240.22000.22300.21200.22300.2230-
09 Apr 20240.20300.22300.20300.22300.2230-
08 Apr 20240.21200.22400.21200.22400.2240-
05 Apr 20240.21200.22400.21200.21600.2160-
04 Apr 20240.22100.22500.21200.21300.2130-
03 Apr 20240.20500.22400.20500.21400.2140-
02 Apr 20240.21400.23600.20600.21500.2150-
28 Mar 20240.21300.21500.20100.20100.2010-
27 Mar 20240.21200.21200.20000.20000.2000-
26 Mar 20240.21300.21400.20000.20000.2000-
25 Mar 20240.21300.21500.20000.20000.2000-
22 Mar 20240.20000.21500.20000.20000.2000-
21 Mar 20240.20200.20600.20200.20200.2020-
20 Mar 20240.20000.20400.20000.20000.2000-
19 Mar 20240.20500.20600.19900.19900.1990-
18 Mar 20240.20300.20600.20300.20300.2030-
15 Mar 20240.20600.20600.20300.20300.2030-
14 Mar 20240.23000.23000.20300.20300.2030-
13 Mar 20240.22800.23500.20000.22900.22905,000
12 Mar 20240.23000.23000.22500.22500.2250-
11 Mar 20240.22900.23100.22900.23100.2310-
08 Mar 20240.23700.23800.23000.23000.2300-
07 Mar 20240.23700.23900.23100.23100.2310-
06 Mar 20240.24800.24800.23900.23900.2390-
05 Mar 20240.25200.25200.23900.23900.2390-
04 Mar 20240.25200.25200.25200.25200.2520-
01 Mar 20240.23800.26000.23100.25200.2520-
29 Feb 20240.23800.25000.23000.23000.2300-
28 Feb 20240.23000.25100.23000.24500.2450-
27 Feb 20240.23100.23900.22400.22400.2240-
26 Feb 20240.23900.23900.22400.22400.2240-
23 Feb 20240.24000.24000.23300.23300.2330-
22 Feb 20240.24600.26500.23600.23600.2360-
21 Feb 20240.23000.23800.20800.23800.2380-
20 Feb 20240.24000.25200.23300.23300.2330-
19 Feb 20240.24200.24300.24200.24200.2420-
16 Feb 20240.25800.26600.25500.25500.2550-
15 Feb 20240.24400.26700.24400.26700.2670-
14 Feb 20240.25800.26700.24500.25500.2550-
13 Feb 20240.30000.30000.25500.25500.2550-
12 Feb 20240.25100.27600.25100.27600.2760-
09 Feb 20240.24100.25800.23100.23100.2310-
08 Feb 20240.25800.25800.23500.23500.2350-
07 Feb 20240.25800.25800.23300.24900.2490-
06 Feb 20240.24100.24100.23900.24000.2400-
05 Feb 20240.25800.26800.25000.25000.2500-
02 Feb 20240.25800.26800.22800.26800.2680-
01 Feb 20240.23700.26800.23700.26700.2670-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...