Frankfurt - Delayed Quote EUR
Denison Mines Corp. (IUQ.F)
As of 4:36 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 1.8500 | 1.9760 | 1.8500 | 1.9760 | 1.9760 | 5,100 |
| Nov 6, 2024 | 1.8740 | 1.9410 | 1.8740 | 1.9410 | 1.9410 | - |
| Nov 5, 2024 | 1.8590 | 1.8960 | 1.8590 | 1.8960 | 1.8960 | - |
| Nov 4, 2024 | 1.8630 | 1.8630 | 1.8310 | 1.8310 | 1.8310 | 500 |
| Nov 1, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Oct 31, 2024 | 1.9200 | 1.9210 | 1.9200 | 1.9210 | 1.9210 | - |
| Oct 30, 2024 | 2.0180 | 2.0180 | 1.9380 | 1.9500 | 1.9500 | 2,315 |
| Oct 29, 2024 | 2.1020 | 2.1020 | 1.9770 | 1.9770 | 1.9770 | 70 |
| Oct 28, 2024 | 1.9750 | 2.0320 | 1.9750 | 2.0320 | 2.0320 | - |
| Oct 25, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| Oct 24, 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 3,001 |
| Oct 23, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 3,000 |
| Oct 22, 2024 | 2.0700 | 2.1200 | 2.0260 | 2.1000 | 2.1000 | 28,039 |
| Oct 21, 2024 | 2.1700 | 2.2480 | 2.1680 | 2.1680 | 2.1680 | 8,050 |
| Oct 18, 2024 | 2.1000 | 2.1820 | 2.0200 | 2.1820 | 2.1820 | 17,800 |
| Oct 17, 2024 | 1.9410 | 2.0500 | 1.9410 | 2.0300 | 2.0300 | 10,075 |
| Oct 16, 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| Oct 15, 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| Oct 14, 2024 | 1.7200 | 1.7710 | 1.7200 | 1.7520 | 1.7520 | 32,000 |
| Oct 11, 2024 | 1.6660 | 1.7450 | 1.6660 | 1.7450 | 1.7450 | 1,020 |
| Oct 10, 2024 | 1.6210 | 1.7000 | 1.6210 | 1.7000 | 1.7000 | 3,000 |
| Oct 9, 2024 | 1.7510 | 1.7510 | 1.6690 | 1.7100 | 1.7100 | 712 |
| Oct 8, 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| Oct 7, 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| Oct 4, 2024 | 1.6970 | 1.7050 | 1.6970 | 1.7050 | 1.7050 | 1,300 |
| Oct 3, 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
| Oct 2, 2024 | 1.7640 | 1.7640 | 1.6830 | 1.6830 | 1.6830 | 500 |
| Oct 1, 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| Sep 30, 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| Sep 27, 2024 | 1.6380 | 1.7280 | 1.6360 | 1.6360 | 1.6360 | 2,000 |
| Sep 26, 2024 | 1.6810 | 1.7610 | 1.6400 | 1.6400 | 1.6400 | 9,555 |
| Sep 25, 2024 | 1.6110 | 1.6590 | 1.6110 | 1.6590 | 1.6590 | 2,000 |
| Sep 24, 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| Sep 23, 2024 | 1.4620 | 1.6100 | 1.4620 | 1.6000 | 1.6000 | 8,250 |
| Sep 20, 2024 | 1.3710 | 1.5000 | 1.3710 | 1.5000 | 1.5000 | 4,000 |
| Sep 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Sep 18, 2024 | 1.3620 | 1.4170 | 1.3620 | 1.3970 | 1.3970 | 6,000 |
| Sep 17, 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| Sep 16, 2024 | 1.4530 | 1.4530 | 1.3650 | 1.3650 | 1.3650 | 305 |
| Sep 13, 2024 | 1.3960 | 1.4860 | 1.3960 | 1.4110 | 1.4110 | 1,000 |
| Sep 12, 2024 | 1.3790 | 1.4580 | 1.3790 | 1.3900 | 1.3900 | 10,000 |
| Sep 11, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| Sep 10, 2024 | 1.2740 | 1.3500 | 1.2740 | 1.3500 | 1.3500 | 3,000 |
| Sep 9, 2024 | 1.2750 | 1.3690 | 1.2750 | 1.3200 | 1.3200 | 3,800 |
| Sep 6, 2024 | 1.3060 | 1.3900 | 1.2590 | 1.2590 | 1.2590 | 1,000 |
| Sep 5, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,200 |
| Sep 4, 2024 | 1.3640 | 1.4220 | 1.3640 | 1.4000 | 1.4000 | 1,500 |
| Sep 3, 2024 | 1.4580 | 1.4580 | 1.3580 | 1.3580 | 1.3580 | 25,000 |
| Sep 2, 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| Aug 30, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 1,000 |
| Aug 29, 2024 | 1.4400 | 1.5270 | 1.4400 | 1.5270 | 1.5270 | 300 |
| Aug 28, 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| Aug 27, 2024 | 1.4950 | 1.5200 | 1.4950 | 1.5200 | 1.5200 | 2,900 |
| Aug 26, 2024 | 1.5160 | 1.5180 | 1.5160 | 1.5180 | 1.5180 | 200 |
| Aug 23, 2024 | 1.3210 | 1.4000 | 1.3210 | 1.4000 | 1.4000 | 2,000 |
| Aug 22, 2024 | 1.3930 | 1.4800 | 1.3400 | 1.3520 | 1.3520 | 39,861 |
| Aug 21, 2024 | 1.3760 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 9,000 |
| Aug 20, 2024 | 1.3920 | 1.4340 | 1.3920 | 1.4340 | 1.4340 | 6,700 |
| Aug 19, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4490 | 1.4490 | 990 |
| Aug 16, 2024 | 1.4140 | 1.4830 | 1.4140 | 1.4690 | 1.4690 | 5,400 |
| Aug 15, 2024 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| Aug 14, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Aug 13, 2024 | 1.3790 | 1.3790 | 1.3680 | 1.3680 | 1.3680 | 3,000 |
| Aug 12, 2024 | 1.3390 | 1.4000 | 1.3390 | 1.4000 | 1.4000 | 3,000 |
| Aug 9, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 900 |
| Aug 8, 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
| Aug 7, 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 3,000 |
| Aug 6, 2024 | 1.4500 | 1.4690 | 1.3780 | 1.4690 | 1.4690 | 2,400 |
| Aug 5, 2024 | 1.3100 | 1.4200 | 1.2610 | 1.4200 | 1.4200 | 25,807 |
| Aug 2, 2024 | 1.6210 | 1.6810 | 1.4280 | 1.4280 | 1.4280 | 20,425 |
| Aug 1, 2024 | 1.8070 | 1.8450 | 1.6980 | 1.6980 | 1.6980 | 255 |
| Jul 31, 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
| Jul 30, 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
| Jul 29, 2024 | 1.8380 | 1.8380 | 1.6920 | 1.6920 | 1.6920 | 3,010 |
| Jul 26, 2024 | 1.7040 | 1.7600 | 1.7040 | 1.7600 | 1.7600 | 4,000 |
| Jul 25, 2024 | 1.7160 | 1.7300 | 1.6810 | 1.7130 | 1.7130 | 4,677 |
| Jul 24, 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| Jul 23, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| Jul 22, 2024 | 1.7650 | 1.8120 | 1.7650 | 1.8120 | 1.8120 | 2,502 |
| Jul 19, 2024 | 1.7890 | 1.7890 | 1.7720 | 1.7720 | 1.7720 | 1,803 |
| Jul 18, 2024 | 1.8280 | 1.8370 | 1.8100 | 1.8100 | 1.8100 | 6,255 |
| Jul 17, 2024 | 1.9190 | 1.9190 | 1.9000 | 1.9000 | 1.9000 | 4,000 |
| Jul 16, 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 14,000 |
| Jul 15, 2024 | 2.0300 | 2.0640 | 2.0300 | 2.0640 | 2.0640 | 1,000 |
| Jul 12, 2024 | 2.0620 | 2.0740 | 2.0480 | 2.0660 | 2.0660 | 14,000 |
| Jul 11, 2024 | 2.0280 | 2.0600 | 2.0280 | 2.0600 | 2.0600 | 1,230 |
| Jul 10, 2024 | 1.8680 | 2.0340 | 1.8680 | 2.0340 | 2.0340 | 900 |
| Jul 9, 2024 | 1.8460 | 1.8560 | 1.8460 | 1.8560 | 1.8560 | - |
| Jul 8, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| Jul 5, 2024 | 1.9150 | 1.9380 | 1.9150 | 1.9220 | 1.9220 | 2,500 |
| Jul 4, 2024 | 1.9310 | 1.9910 | 1.9310 | 1.9910 | 1.9910 | 1,500 |
| Jul 3, 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| Jul 2, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| Jul 1, 2024 | 1.8470 | 1.9010 | 1.8410 | 1.9010 | 1.9010 | 1,000 |
| Jun 28, 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| Jun 27, 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 5,000 |
| Jun 26, 2024 | 1.8320 | 1.8910 | 1.8320 | 1.8710 | 1.8710 | 2,550 |
| Jun 25, 2024 | 1.8420 | 1.9210 | 1.8420 | 1.8500 | 1.8500 | 1,075 |
| Jun 24, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Jun 21, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jun 20, 2024 | 1.9290 | 1.9910 | 1.9290 | 1.9560 | 1.9560 | 1,200 |
| Jun 19, 2024 | 2.0580 | 2.0580 | 1.9670 | 1.9670 | 1.9670 | 6,020 |
| Jun 18, 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 2,000 |
| Jun 17, 2024 | 1.9230 | 1.9230 | 1.8710 | 1.9200 | 1.9200 | 616 |
| Jun 14, 2024 | 1.9400 | 1.9990 | 1.9400 | 1.9900 | 1.9900 | 535 |
| Jun 13, 2024 | 1.8920 | 2.0020 | 1.8920 | 2.0020 | 2.0020 | 965 |
| Jun 12, 2024 | 1.8690 | 1.9270 | 1.8690 | 1.9270 | 1.9270 | 3,500 |
| Jun 11, 2024 | 1.9460 | 1.9500 | 1.9460 | 1.9500 | 1.9500 | 7,000 |
| Jun 10, 2024 | 1.9630 | 1.9630 | 1.9540 | 1.9540 | 1.9540 | - |
| Jun 7, 2024 | 2.0120 | 2.0700 | 2.0120 | 2.0120 | 2.0120 | 3,500 |
| Jun 6, 2024 | 1.9640 | 2.0880 | 1.9640 | 2.0880 | 2.0880 | 515 |
| Jun 5, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 8,500 |
| Jun 4, 2024 | 2.1440 | 2.2580 | 2.0480 | 2.0480 | 2.0480 | 6,400 |
| Jun 3, 2024 | 2.1980 | 2.2800 | 2.1580 | 2.1580 | 2.1580 | 7,444 |
| May 31, 2024 | 2.2020 | 2.2300 | 2.2020 | 2.2300 | 2.2300 | 3,001 |
| May 30, 2024 | 2.2040 | 2.2580 | 2.1960 | 2.2500 | 2.2500 | 18,002 |
| May 29, 2024 | 2.1740 | 2.2180 | 2.1740 | 2.2180 | 2.2180 | 520 |
| May 28, 2024 | 2.0800 | 2.1920 | 2.0800 | 2.1520 | 2.1520 | 2,000 |
| May 27, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 4,240 |
| May 24, 2024 | 2.0380 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 13,500 |
| May 23, 2024 | 2.0580 | 2.1520 | 2.0580 | 2.1520 | 2.1520 | 3,800 |
| May 22, 2024 | 2.0820 | 2.0820 | 2.0600 | 2.0600 | 2.0600 | 8,100 |
| May 21, 2024 | 2.0720 | 2.1400 | 2.0720 | 2.1400 | 2.1400 | 6,500 |
| May 20, 2024 | 2.1280 | 2.1280 | 2.0400 | 2.1200 | 2.1200 | 6,575 |
| May 17, 2024 | 1.9010 | 2.0200 | 1.9010 | 2.0040 | 2.0040 | 5,530 |
| May 16, 2024 | 1.8560 | 1.9720 | 1.8560 | 1.9110 | 1.9110 | 8,560 |
| May 15, 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| May 14, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| May 13, 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| May 10, 2024 | 1.9520 | 2.0060 | 1.9230 | 1.9470 | 1.9470 | 1,200 |
| May 9, 2024 | 1.8980 | 1.9180 | 1.8980 | 1.9150 | 1.9150 | 1,000 |
| May 8, 2024 | 1.9700 | 2.0020 | 1.9150 | 1.9150 | 1.9150 | 10,200 |
| May 7, 2024 | 1.9980 | 2.0720 | 1.9980 | 2.0720 | 2.0720 | 12,101 |
| May 6, 2024 | 1.9490 | 2.0200 | 1.9460 | 2.0200 | 2.0200 | 14,525 |
| May 3, 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| May 2, 2024 | 1.8980 | 1.9500 | 1.8980 | 1.9500 | 1.9500 | 53,600 |
| Apr 30, 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| Apr 29, 2024 | 1.8520 | 1.8780 | 1.8520 | 1.8780 | 1.8780 | 576 |
| Apr 26, 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| Apr 25, 2024 | 1.8200 | 1.8200 | 1.7850 | 1.8000 | 1.8000 | 2,200 |
| Apr 24, 2024 | 1.8300 | 1.8610 | 1.8300 | 1.8600 | 1.8600 | 1,050 |
| Apr 23, 2024 | 1.8550 | 1.8560 | 1.8550 | 1.8560 | 1.8560 | 2,000 |
| Apr 22, 2024 | 1.8430 | 1.8520 | 1.8430 | 1.8520 | 1.8520 | 400 |
| Apr 19, 2024 | 1.8630 | 1.8630 | 1.8540 | 1.8540 | 1.8540 | - |
| Apr 18, 2024 | 1.8740 | 1.8820 | 1.7500 | 1.8820 | 1.8820 | 10,600 |
| Apr 17, 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| Apr 16, 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 11,000 |
| Apr 15, 2024 | 1.9430 | 2.0020 | 1.9430 | 2.0020 | 2.0020 | 2,100 |
| Apr 12, 2024 | 2.0300 | 2.0920 | 2.0300 | 2.0500 | 2.0500 | 1,695 |
| Apr 11, 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| Apr 10, 2024 | 1.8480 | 1.9590 | 1.8480 | 1.9590 | 1.9590 | 3,280 |
| Apr 9, 2024 | 1.8750 | 1.9690 | 1.8750 | 1.9610 | 1.9610 | 200 |
| Apr 8, 2024 | 2.0220 | 2.0220 | 1.9450 | 1.9450 | 1.9450 | 3,050 |
| Apr 5, 2024 | 1.9530 | 2.0640 | 1.9530 | 2.0640 | 2.0640 | 286 |
| Apr 4, 2024 | 2.1340 | 2.1340 | 2.0140 | 2.0140 | 2.0140 | 3,537 |
| Apr 3, 2024 | 1.9340 | 2.0300 | 1.9290 | 2.0200 | 2.0200 | 29,463 |
| Apr 2, 2024 | 1.8530 | 1.9610 | 1.8530 | 1.9610 | 1.9610 | 1,220 |
| Mar 28, 2024 | 1.7735 | 1.8500 | 1.7735 | 1.8500 | 1.8500 | 1,000 |
| Mar 27, 2024 | 1.7480 | 1.7635 | 1.7455 | 1.7635 | 1.7635 | 5,000 |
| Mar 26, 2024 | 1.7530 | 1.8000 | 1.7510 | 1.8000 | 1.8000 | 5,300 |
| Mar 25, 2024 | 1.8100 | 1.8395 | 1.7675 | 1.7705 | 1.7705 | 2,888 |
| Mar 22, 2024 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | - |
| Mar 21, 2024 | 1.7305 | 1.7700 | 1.7305 | 1.7660 | 1.7660 | 163,653 |
| Mar 20, 2024 | 1.6540 | 1.6925 | 1.6540 | 1.6925 | 1.6925 | 500 |
| Mar 19, 2024 | 1.6950 | 1.6955 | 1.6015 | 1.6650 | 1.6650 | 1,400 |
| Mar 18, 2024 | 1.7065 | 1.7480 | 1.6465 | 1.7480 | 1.7480 | 3,100 |
| Mar 15, 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| Mar 14, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 2,000 |
| Mar 13, 2024 | 1.6355 | 1.6455 | 1.6355 | 1.6455 | 1.6455 | 2,000 |
| Mar 12, 2024 | 1.6380 | 1.7130 | 1.6380 | 1.6855 | 1.6855 | 4,862 |
| Mar 11, 2024 | 1.6680 | 1.7000 | 1.6625 | 1.6625 | 1.6625 | 1,000 |
| Mar 8, 2024 | 1.7475 | 1.8100 | 1.7475 | 1.7475 | 1.7475 | 6,500 |
| Mar 7, 2024 | 1.6480 | 1.6480 | 1.6475 | 1.6475 | 1.6475 | - |
| Mar 6, 2024 | 1.6335 | 1.6335 | 1.6335 | 1.6335 | 1.6335 | - |
| Mar 5, 2024 | 1.6670 | 1.6820 | 1.6670 | 1.6820 | 1.6820 | 1,000 |
| Mar 4, 2024 | 1.7240 | 1.7680 | 1.7240 | 1.7240 | 1.7240 | 2,500 |
| Mar 1, 2024 | 1.6455 | 1.8005 | 1.6455 | 1.8005 | 1.8005 | 600 |
| Feb 29, 2024 | 1.6285 | 1.7175 | 1.6120 | 1.6760 | 1.6760 | 6,720 |
| Feb 28, 2024 | 1.7125 | 1.7125 | 1.6905 | 1.6905 | 1.6905 | 1,400 |
| Feb 27, 2024 | 1.6070 | 1.7180 | 1.6070 | 1.7180 | 1.7180 | 1,700 |
| Feb 26, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Feb 23, 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| Feb 22, 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
| Feb 21, 2024 | 1.6405 | 1.6635 | 1.6405 | 1.6635 | 1.6635 | 1,000 |
| Feb 20, 2024 | 1.7545 | 1.8000 | 1.7545 | 1.7545 | 1.7545 | 19,500 |
| Feb 19, 2024 | 1.8035 | 1.8035 | 1.7855 | 1.7855 | 1.7855 | 1,000 |
| Feb 16, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Feb 15, 2024 | 1.7970 | 1.7970 | 1.7830 | 1.7830 | 1.7830 | - |
| Feb 14, 2024 | 1.8065 | 1.8600 | 1.8065 | 1.8600 | 1.8600 | 6,640 |
| Feb 13, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| Feb 12, 2024 | 1.9385 | 1.9385 | 1.8350 | 1.8350 | 1.8350 | 1,290 |
| Feb 9, 2024 | 1.8175 | 1.8175 | 1.8175 | 1.8175 | 1.8175 | - |
| Feb 8, 2024 | 1.9195 | 1.9195 | 1.8655 | 1.8655 | 1.8655 | 10,000 |
| Feb 7, 2024 | 1.9520 | 1.9520 | 1.8655 | 1.8655 | 1.8655 | 1,500 |
| Feb 6, 2024 | 1.8790 | 2.0210 | 1.8790 | 1.9740 | 1.9740 | 1,334 |
| Feb 5, 2024 | 1.9000 | 2.0010 | 1.9000 | 1.9080 | 1.9080 | 2,340 |
| Feb 2, 2024 | 1.9090 | 1.9370 | 1.9090 | 1.9370 | 1.9370 | - |
| Feb 1, 2024 | 1.8265 | 1.9755 | 1.8000 | 1.9295 | 1.9295 | 17,913 |
| Jan 31, 2024 | 1.8430 | 1.8710 | 1.8360 | 1.8710 | 1.8710 | 2,500 |
| Jan 30, 2024 | 1.7900 | 1.8795 | 1.7900 | 1.8775 | 1.8775 | 5,808 |
| Jan 29, 2024 | 1.7305 | 1.8170 | 1.7200 | 1.7855 | 1.7855 | 24,500 |
| Jan 26, 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
| Jan 25, 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| Jan 24, 2024 | 1.7825 | 1.8595 | 1.7800 | 1.8595 | 1.8595 | 199 |
| Jan 23, 2024 | 1.7175 | 1.8550 | 1.7175 | 1.8550 | 1.8550 | 4,366 |
| Jan 22, 2024 | 1.7795 | 1.7895 | 1.7795 | 1.7800 | 1.7800 | 5,744 |
| Jan 19, 2024 | 1.8115 | 1.8585 | 1.7715 | 1.8070 | 1.8070 | 11,500 |
| Jan 18, 2024 | 1.8975 | 1.8975 | 1.7590 | 1.8525 | 1.8525 | 14,350 |
| Jan 17, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 2,000 |
| Jan 16, 2024 | 1.8820 | 1.9420 | 1.8650 | 1.8970 | 1.8970 | 12,450 |
| Jan 15, 2024 | 1.9000 | 1.9500 | 1.7500 | 1.9220 | 1.9220 | 3,465 |
| Jan 12, 2024 | 1.6285 | 1.7500 | 1.6285 | 1.7500 | 1.7500 | 16,600 |
| Jan 11, 2024 | 1.5860 | 1.5915 | 1.5670 | 1.5670 | 1.5670 | 10 |
| Jan 10, 2024 | 1.5715 | 1.6750 | 1.5715 | 1.5845 | 1.5845 | 2,000 |
| Jan 9, 2024 | 1.4935 | 1.6000 | 1.4880 | 1.6000 | 1.6000 | 902 |
| Jan 8, 2024 | 1.5655 | 1.5655 | 1.5040 | 1.5040 | 1.5040 | 1,300 |
| Jan 5, 2024 | 1.5170 | 1.5865 | 1.5170 | 1.5865 | 1.5865 | 625 |
| Jan 4, 2024 | 1.5245 | 1.5245 | 1.5035 | 1.5035 | 1.5035 | - |
| Jan 3, 2024 | 1.5215 | 1.5680 | 1.5090 | 1.5680 | 1.5680 | 100 |
| Jan 2, 2024 | 1.5750 | 1.6330 | 1.5750 | 1.5865 | 1.5865 | 1,500 |
| Dec 29, 2023 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| Dec 28, 2023 | 1.5665 | 1.5665 | 1.5530 | 1.5530 | 1.5530 | 1,000 |
| Dec 27, 2023 | 1.5500 | 1.5500 | 1.5350 | 1.5400 | 1.5400 | 2,400 |
| Dec 22, 2023 | 1.6300 | 1.6500 | 1.5900 | 1.5950 | 1.5950 | 11,500 |
| Dec 21, 2023 | 1.5125 | 1.6000 | 1.5125 | 1.6000 | 1.6000 | 1,500 |
| Dec 20, 2023 | 1.5545 | 1.5895 | 1.5225 | 1.5225 | 1.5225 | 5,345 |
| Dec 19, 2023 | 1.5905 | 1.5905 | 1.5500 | 1.5500 | 1.5500 | 4,100 |
| Dec 18, 2023 | 1.6010 | 1.7055 | 1.6010 | 1.6790 | 1.6790 | 2,998 |
| Dec 15, 2023 | 1.6310 | 1.7170 | 1.6310 | 1.6870 | 1.6870 | 1,122 |
| Dec 14, 2023 | 1.6090 | 1.6590 | 1.5905 | 1.6455 | 1.6455 | 929 |
| Dec 13, 2023 | 1.6435 | 1.6600 | 1.6435 | 1.6600 | 1.6600 | 300 |
| Dec 12, 2023 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | - |
| Dec 11, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 4,881 |
| Dec 8, 2023 | 1.7070 | 1.7100 | 1.6485 | 1.7100 | 1.7100 | 6,100 |
| Dec 7, 2023 | 1.7095 | 1.7095 | 1.6470 | 1.6470 | 1.6470 | 725 |
| Dec 6, 2023 | 1.7095 | 1.7095 | 1.6510 | 1.6610 | 1.6610 | 445 |
| Dec 5, 2023 | 1.6600 | 1.7175 | 1.6600 | 1.7175 | 1.7175 | 33,600 |
| Dec 4, 2023 | 1.6430 | 1.6705 | 1.6430 | 1.6705 | 1.6705 | 200 |
| Dec 1, 2023 | 1.6425 | 1.7005 | 1.6425 | 1.7005 | 1.7005 | 2,500 |
| Nov 30, 2023 | 1.5300 | 1.5955 | 1.5300 | 1.5955 | 1.5955 | - |
| Nov 29, 2023 | 1.6255 | 1.6255 | 1.5740 | 1.5930 | 1.5930 | 2,500 |
| Nov 28, 2023 | 1.6690 | 1.7495 | 1.6690 | 1.7495 | 1.7495 | 3,500 |
| Nov 27, 2023 | 1.6370 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 7,365 |
| Nov 24, 2023 | 1.6770 | 1.6810 | 1.6770 | 1.6810 | 1.6810 | - |
| Nov 23, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 1,000 |
| Nov 22, 2023 | 1.6400 | 1.6400 | 1.6340 | 1.6340 | 1.6340 | - |
| Nov 21, 2023 | 1.6375 | 1.6700 | 1.6375 | 1.6685 | 1.6685 | 1,200 |
| Nov 20, 2023 | 1.5925 | 1.6400 | 1.5925 | 1.6350 | 1.6350 | 6,800 |
| Nov 17, 2023 | 1.5615 | 1.6265 | 1.5615 | 1.6265 | 1.6265 | 246 |
| Nov 16, 2023 | 1.5010 | 1.5240 | 1.5010 | 1.5240 | 1.5240 | - |
| Nov 15, 2023 | 1.5220 | 1.5220 | 1.5120 | 1.5120 | 1.5120 | - |
| Nov 14, 2023 | 1.5300 | 1.5740 | 1.5300 | 1.5740 | 1.5740 | 12,800 |
| Nov 13, 2023 | 1.4445 | 1.5155 | 1.4430 | 1.5155 | 1.5155 | 400 |
| Nov 10, 2023 | 1.4465 | 1.4530 | 1.4460 | 1.4530 | 1.4530 | - |
| Nov 9, 2023 | 1.3935 | 1.4700 | 1.3935 | 1.4700 | 1.4700 | - |
| Nov 8, 2023 | 1.4240 | 1.4240 | 1.4100 | 1.4100 | 1.4100 | 1,000 |
| Nov 7, 2023 | 1.4125 | 1.4125 | 1.4065 | 1.4065 | 1.4065 | - |
Related Tickers
VO51.F Energy Fuels Inc.
5.85
+4.46%
CJ6.F Cameco Corporation
49.31
+3.67%
MGAFF Mega Uranium Ltd.
0.2400
+4.35%
DYL.AX Deep Yellow Limited
1.2900
-3.01%
BMN.AX Bannerman Energy Ltd
2.8600
-0.69%
MGA.TO Mega Uranium Ltd.
0.3300
0.00%
BOE.AX Boss Energy Limited
3.1900
-0.93%
PDN.AX Paladin Energy Ltd
9.63
+0.31%
EFR.TO Energy Fuels Inc.
8.79
+4.15%
U-UN.TO Sprott Physical Uranium Trust Fund
25.35
+2.01%