Italia markets closed

Uranium Royalty Corp. (UROY)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,3500+0,0800 (+3,52%)
Alla chiusura: 04:00PM EDT
2,3597 +0,01 (+0,41%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,27002,37002,24002,35002,3500935.900
25 apr 20242,26002,28002,21002,27002,2700985.800
24 apr 20242,32002,35002,26002,27002,27001.522.300
23 apr 20242,34002,37002,30002,31002,3100765.500
22 apr 20242,34002,36002,28302,34002,3400929.300
19 apr 20242,31002,38902,31002,34002,3400674.800
18 apr 20242,34002,36502,28002,33002,33001.187.200
17 apr 20242,35002,41002,33002,34002,3400615.600
16 apr 20242,36002,39002,27002,35002,35001.118.900
15 apr 20242,44002,55002,35402,37002,37001.394.200
12 apr 20242,54002,61002,42002,43002,43001.876.600
11 apr 20242,46002,56002,42002,54002,54001.410.400
10 apr 20242,49002,51002,42002,46002,46001.287.000
09 apr 20242,52002,56002,50002,52002,5200809.100
08 apr 20242,58002,58502,48002,51002,51001.191.500
05 apr 20242,56002,63802,53002,57002,57001.259.500
04 apr 20242,78002,78002,55002,58002,58001.816.100
03 apr 20242,60002,71502,57502,71002,71001.761.600
02 apr 20242,55002,60002,46002,58002,58001.593.700
01 apr 20242,43002,55002,41002,55002,55001.725.400
28 mar 20242,43002,45502,37502,39002,39001.655.000
27 mar 20242,40002,45002,37002,45002,4500912.200
26 mar 20242,38002,43002,37002,40002,4000989.500
25 mar 20242,43002,53002,37002,39002,39001.275.400
22 mar 20242,47002,49502,41002,43002,43001.071.100
21 mar 20242,54002,54002,44002,47002,47001.317.500
20 mar 20242,40002,51002,36002,49002,49001.362.600
19 mar 20242,40002,45002,36002,38002,38001.273.800
18 mar 20242,51002,51002,40002,40002,40001.258.700
15 mar 20242,44002,49602,40002,45002,45001.893.700
14 mar 20242,45002,47502,33002,36002,36002.160.300
13 mar 20242,59002,61002,41002,43002,43002.856.700
12 mar 20242,58002,63002,51002,54002,54001.215.300
11 mar 20242,58002,60002,52502,58002,58001.317.400
08 mar 20242,74002,75702,52002,56002,56002.419.200
07 mar 20242,60002,74002,58002,70002,70001.819.400
06 mar 20242,60002,64002,56002,57002,57001.029.200
05 mar 20242,55002,64002,53002,56002,56001.528.700
04 mar 20242,74002,76002,52502,55002,55002.496.500
01 mar 20242,58002,70502,56002,65002,65002.017.600
29 feb 20242,60002,71002,56502,57002,57001.651.700
28 feb 20242,71002,72002,54002,55002,55003.539.400
27 feb 20242,65002,73002,62502,68002,68002.219.700
26 feb 20242,61002,68502,56002,63002,63001.684.900
23 feb 20242,63002,69002,57002,62002,62002.502.300
22 feb 20242,83002,83502,59002,60002,60002.527.300
21 feb 20242,72002,84002,68002,79002,79001.467.400
20 feb 20242,85002,88502,71002,72002,72001.813.500
16 feb 20242,86002,92002,85002,85002,8500789.000
15 feb 20242,94002,96502,85002,88002,88001.169.800
14 feb 20242,92002,99502,87002,91002,91001.323.500
13 feb 20243,01003,01002,87002,89002,89002.129.900
12 feb 20243,00003,14002,97003,03003,03001.236.900
09 feb 20242,99003,07002,92503,01003,01001.996.500
08 feb 20243,10003,10502,92002,99002,99002.398.300
07 feb 20243,04003,14003,02003,13003,13001.742.000
06 feb 20243,19003,19003,03003,06003,06001.779.300
05 feb 20243,30003,30003,05003,17003,17002.971.700
02 feb 20243,49003,49003,22003,31003,31004.298.500
01 feb 20243,51003,76003,48003,58003,58002.827.200
31 gen 20243,45003,45003,35503,38003,38001.333.300
30 gen 20243,25003,48003,24003,43003,43001.357.000
29 gen 20243,34003,36003,20503,28003,28001.070.800
26 gen 20243,23003,35003,20003,32003,32001.307.800
25 gen 20243,53003,54003,28003,34003,34002.475.400
24 gen 20243,57003,65003,51503,54003,54001.229.600
23 gen 20243,31003,59003,31003,56003,56001.440.000
22 gen 20243,60003,62003,34503,36003,36002.403.900
19 gen 20243,67003,68003,50003,63003,63002.470.800
18 gen 20243,72003,72003,49003,65003,65002.283.200
17 gen 20243,51003,67003,38003,64003,64003.013.900
16 gen 20243,34003,63003,27003,52003,52007.767.800
12 gen 20242,86003,19002,83203,11003,11005.508.800
11 gen 20242,65002,72502,58502,72002,72001.105.600
10 gen 20242,70002,74002,62502,65002,65001.518.200
09 gen 20242,54002,66002,47902,60002,60001.515.700
08 gen 20242,49002,53002,43002,52002,52001.283.600
05 gen 20242,60502,62002,48002,48002,48001.483.500
04 gen 20242,60002,65502,58002,59002,5900732.600
03 gen 20242,61002,65002,57002,58002,5800760.200
02 gen 20242,72502,75002,62002,63002,6300888.800
29 dic 20232,67002,72002,65002,70002,7000576.800
28 dic 20232,71002,73002,58002,64002,64001.067.100
27 dic 20232,72002,78002,67002,67002,67001.077.300
26 dic 20232,76002,77002,66002,72002,7200978.500
22 dic 20232,69002,82002,68002,75002,75001.029.900
21 dic 20232,61002,68002,56002,67002,67001.512.000
20 dic 20232,66002,71002,59002,60002,60001.160.400
19 dic 20232,76002,77002,66002,66002,66001.169.300
18 dic 20232,73002,82002,71002,76002,76001.230.100
15 dic 20232,87002,87002,72502,73002,73001.092.900
14 dic 20232,70002,87002,63002,86002,86001.640.600
13 dic 20232,75002,81002,63002,72002,72001.004.100
12 dic 20232,82002,82002,68002,79002,79001.535.300
11 dic 20232,88002,90002,75002,80002,8000940.600
08 dic 20232,85002,91002,84002,88002,8800816.500
07 dic 20232,85002,85002,77502,83002,8300664.700
06 dic 20232,83002,86002,77002,81002,81001.178.500
05 dic 20232,90002,93002,82002,82002,8200651.500
04 dic 20232,92002,95002,87002,93002,9300746.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...