Ur-Energy Inc (U9T.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:57PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5840 | 1.5840 | - |
| 17 Apr 2024 | 1.5520 | 1.5820 | 1.5420 | 1.5420 | 1.5420 | - |
| 16 Apr 2024 | 1.5760 | 1.5760 | 1.5160 | 1.5680 | 1.5680 | 13,400 |
| 15 Apr 2024 | 1.5760 | 1.5880 | 1.5540 | 1.5540 | 1.5540 | - |
| 12 Apr 2024 | 1.6320 | 1.6820 | 1.6160 | 1.6160 | 1.6160 | - |
| 11 Apr 2024 | 1.5740 | 1.6380 | 1.5480 | 1.6380 | 1.6380 | - |
| 10 Apr 2024 | 1.5560 | 1.5680 | 1.5520 | 1.5640 | 1.5640 | - |
| 09 Apr 2024 | 1.5740 | 1.5740 | 1.4980 | 1.5520 | 1.5520 | - |
| 08 Apr 2024 | 1.5960 | 1.6000 | 1.5460 | 1.5540 | 1.5540 | - |
| 05 Apr 2024 | 1.5420 | 1.6060 | 1.5400 | 1.6060 | 1.6060 | - |
| 04 Apr 2024 | 1.6240 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | - |
| 03 Apr 2024 | 1.5360 | 1.6100 | 1.5360 | 1.6100 | 1.6100 | - |
| 02 Apr 2024 | 1.5200 | 1.5680 | 1.5200 | 1.5660 | 1.5660 | 1,000 |
| 28 Mar 2024 | 1.4360 | 1.4860 | 1.4240 | 1.4860 | 1.4860 | - |
| 27 Mar 2024 | 1.4540 | 1.4540 | 1.4340 | 1.4340 | 1.4340 | - |
| 26 Mar 2024 | 1.4380 | 1.4540 | 1.4220 | 1.4440 | 1.4440 | - |
| 25 Mar 2024 | 1.4540 | 1.4760 | 1.4440 | 1.4440 | 1.4440 | - |
| 22 Mar 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | - |
| 21 Mar 2024 | 1.4220 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | - |
| 20 Mar 2024 | 1.3540 | 1.3680 | 1.3440 | 1.3680 | 1.3680 | - |
| 19 Mar 2024 | 1.3240 | 1.3620 | 1.3180 | 1.3180 | 1.3180 | 1,500 |
| 18 Mar 2024 | 1.3440 | 1.3640 | 1.3400 | 1.3400 | 1.3400 | - |
| 15 Mar 2024 | 1.3160 | 1.3500 | 1.3160 | 1.3500 | 1.3500 | - |
| 14 Mar 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | - |
| 13 Mar 2024 | 1.3520 | 1.4020 | 1.3260 | 1.3260 | 1.3260 | - |
| 12 Mar 2024 | 1.3840 | 1.4080 | 1.3520 | 1.3780 | 1.3780 | - |
| 11 Mar 2024 | 1.4240 | 1.4240 | 1.3780 | 1.3880 | 1.3880 | - |
| 08 Mar 2024 | 1.5080 | 1.5080 | 1.4220 | 1.4220 | 1.4220 | - |
| 07 Mar 2024 | 1.4360 | 1.5120 | 1.4360 | 1.5020 | 1.5020 | - |
| 06 Mar 2024 | 1.4180 | 1.4680 | 1.4020 | 1.4620 | 1.4620 | - |
| 05 Mar 2024 | 1.4300 | 1.4600 | 1.4040 | 1.4140 | 1.4140 | - |
| 04 Mar 2024 | 1.5240 | 1.5280 | 1.4500 | 1.4500 | 1.4500 | - |
| 01 Mar 2024 | 1.4540 | 1.4820 | 1.4220 | 1.4820 | 1.4820 | - |
| 29 Feb 2024 | 1.4300 | 1.4500 | 1.4180 | 1.4500 | 1.4500 | - |
| 28 Feb 2024 | 1.4540 | 1.4800 | 1.4520 | 1.4520 | 1.4520 | - |
| 27 Feb 2024 | 1.4560 | 1.4860 | 1.4560 | 1.4860 | 1.4860 | - |
| 26 Feb 2024 | 1.4080 | 1.4360 | 1.4020 | 1.4020 | 1.4020 | - |
| 23 Feb 2024 | 1.4500 | 1.4660 | 1.4380 | 1.4600 | 1.4600 | - |
| 22 Feb 2024 | 1.4820 | 1.5080 | 1.4620 | 1.4620 | 1.4620 | 1,000 |
| 21 Feb 2024 | 1.4900 | 1.4940 | 1.4540 | 1.4940 | 1.4940 | - |
| 20 Feb 2024 | 1.5040 | 1.5240 | 1.4960 | 1.5200 | 1.5200 | - |
| 19 Feb 2024 | 1.5140 | 1.5140 | 1.5100 | 1.5100 | 1.5100 | - |
| 16 Feb 2024 | 1.5260 | 1.5760 | 1.5240 | 1.5540 | 1.5540 | - |
| 15 Feb 2024 | 1.6040 | 1.6120 | 1.5420 | 1.5840 | 1.5840 | 5,000 |
| 14 Feb 2024 | 1.6220 | 1.6660 | 1.6220 | 1.6540 | 1.6540 | 60 |
| 13 Feb 2024 | 1.6840 | 1.6860 | 1.6840 | 1.6860 | 1.6860 | - |
| 12 Feb 2024 | 1.6620 | 1.6800 | 1.6540 | 1.6680 | 1.6680 | - |
| 09 Feb 2024 | 1.7100 | 1.7180 | 1.6720 | 1.6720 | 1.6720 | - |
| 08 Feb 2024 | 1.7140 | 1.7800 | 1.6960 | 1.6960 | 1.6960 | - |
| 07 Feb 2024 | 1.7560 | 1.8640 | 1.7560 | 1.7960 | 1.7960 | - |
| 06 Feb 2024 | 1.8260 | 1.8480 | 1.8100 | 1.8100 | 1.8100 | 1,500 |
| 05 Feb 2024 | 1.7980 | 1.8340 | 1.7640 | 1.8180 | 1.8180 | - |
| 02 Feb 2024 | 1.7920 | 1.8140 | 1.7280 | 1.7940 | 1.7940 | - |
| 01 Feb 2024 | 1.6840 | 1.7200 | 1.6840 | 1.7200 | 1.7200 | - |
| 31 Jan 2024 | 1.6860 | 1.6860 | 1.6640 | 1.6840 | 1.6840 | 2,500 |
| 30 Jan 2024 | 1.6080 | 1.6480 | 1.5820 | 1.6480 | 1.6480 | - |
| 29 Jan 2024 | 1.5800 | 1.5840 | 1.5560 | 1.5560 | 1.5560 | - |
| 26 Jan 2024 | 1.5600 | 1.5740 | 1.5540 | 1.5620 | 1.5620 | - |
| 25 Jan 2024 | 1.6160 | 1.6200 | 1.5800 | 1.5880 | 1.5880 | - |
| 24 Jan 2024 | 1.6140 | 1.6400 | 1.5960 | 1.6380 | 1.6380 | - |
| 23 Jan 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6120 | 1.6120 | - |
| 22 Jan 2024 | 1.5660 | 1.5740 | 1.5500 | 1.5580 | 1.5580 | - |
| 19 Jan 2024 | 1.5920 | 1.5920 | 1.5480 | 1.5480 | 1.5480 | - |
| 18 Jan 2024 | 1.5640 | 1.6020 | 1.5460 | 1.5760 | 1.5760 | - |
| 17 Jan 2024 | 1.5900 | 1.6140 | 1.5500 | 1.5900 | 1.5900 | - |
| 16 Jan 2024 | 1.5880 | 1.6460 | 1.5840 | 1.6380 | 1.6380 | - |
| 15 Jan 2024 | 1.5980 | 1.6160 | 1.5360 | 1.5840 | 1.5840 | 2,000 |
| 12 Jan 2024 | 1.4300 | 1.5800 | 1.4260 | 1.5720 | 1.5720 | 5,000 |
| 11 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4340 | 1.4340 | - |
| 10 Jan 2024 | 1.4180 | 1.4920 | 1.4180 | 1.4460 | 1.4460 | 400 |
| 09 Jan 2024 | 1.3340 | 1.3600 | 1.3260 | 1.3440 | 1.3440 | - |
| 08 Jan 2024 | 1.3200 | 1.3460 | 1.2980 | 1.3460 | 1.3460 | - |
| 05 Jan 2024 | 1.3580 | 1.3640 | 1.3580 | 1.3580 | 1.3580 | - |
| 04 Jan 2024 | 1.3580 | 1.3980 | 1.3260 | 1.3700 | 1.3700 | - |
| 03 Jan 2024 | 1.3520 | 1.3700 | 1.3400 | 1.3480 | 1.3480 | - |
| 02 Jan 2024 | 1.3320 | 1.3920 | 1.3320 | 1.3700 | 1.3700 | - |
| 29 Dec 2023 | 1.3300 | 1.3540 | 1.3300 | 1.3540 | 1.3540 | - |
| 28 Dec 2023 | 1.3720 | 1.3720 | 1.3460 | 1.3560 | 1.3560 | - |
| 27 Dec 2023 | 1.4100 | 1.4240 | 1.3680 | 1.3680 | 1.3680 | - |
| 22 Dec 2023 | 1.3900 | 1.4500 | 1.3320 | 1.4500 | 1.4500 | 200 |
| 21 Dec 2023 | 1.3280 | 1.3320 | 1.3280 | 1.3320 | 1.3320 | - |
| 20 Dec 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 19 Dec 2023 | 1.3840 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | - |
| 18 Dec 2023 | 1.3540 | 1.4140 | 1.3540 | 1.3880 | 1.3880 | - |
| 15 Dec 2023 | 1.4100 | 1.4520 | 1.3600 | 1.3600 | 1.3600 | - |
| 14 Dec 2023 | 1.3960 | 1.4060 | 1.3640 | 1.4060 | 1.4060 | - |
| 13 Dec 2023 | 1.4160 | 1.4440 | 1.3720 | 1.3740 | 1.3740 | - |
| 12 Dec 2023 | 1.4160 | 1.4420 | 1.3920 | 1.4420 | 1.4420 | - |
| 11 Dec 2023 | 1.4400 | 1.4480 | 1.4000 | 1.4160 | 1.4160 | - |
| 08 Dec 2023 | 1.4140 | 1.4960 | 1.4140 | 1.4440 | 1.4440 | 1,100 |
| 07 Dec 2023 | 1.4140 | 1.4320 | 1.3720 | 1.4320 | 1.4320 | - |
| 06 Dec 2023 | 1.4160 | 1.4320 | 1.4060 | 1.4320 | 1.4320 | - |
| 05 Dec 2023 | 1.4260 | 1.4740 | 1.4260 | 1.4560 | 1.4560 | - |
| 04 Dec 2023 | 1.4020 | 1.4340 | 1.3780 | 1.4340 | 1.4340 | - |
| 01 Dec 2023 | 1.4520 | 1.5020 | 1.4480 | 1.4480 | 1.4480 | 2,000 |
| 30 Nov 2023 | 1.3940 | 1.4560 | 1.3800 | 1.4560 | 1.4560 | - |
| 29 Nov 2023 | 1.4620 | 1.4680 | 1.3880 | 1.3880 | 1.3880 | - |
| 28 Nov 2023 | 1.5180 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | - |
| 27 Nov 2023 | 1.4680 | 1.5300 | 1.4680 | 1.5200 | 1.5200 | - |
| 24 Nov 2023 | 1.5040 | 1.5120 | 1.4440 | 1.5120 | 1.5120 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.