Frankfurt - Delayed Quote EUR
Boss Energy Limited (B8Y.F)
At close: October 24 at 8:22 AM GMT+2
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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 800 |
| Oct 23, 2024 | 2.1660 | 2.1660 | 2.1250 | 2.1250 | 2.1250 | 800 |
| Oct 22, 2024 | 2.2050 | 2.2050 | 2.2030 | 2.2030 | 2.2030 | - |
| Oct 21, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Oct 18, 2024 | 2.1530 | 2.2760 | 2.1530 | 2.2760 | 2.2760 | 950 |
| Oct 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 16, 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| Oct 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Oct 14, 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| Oct 11, 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| Oct 10, 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
| Oct 9, 2024 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | - |
| Oct 8, 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
| Oct 7, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| Oct 4, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| Oct 3, 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| Oct 2, 2024 | 2.0490 | 2.1600 | 2.0490 | 2.1600 | 2.1600 | 955 |
| Oct 1, 2024 | 2.0650 | 2.2240 | 2.0650 | 2.1280 | 2.1280 | 650 |
| Sep 30, 2024 | 1.9725 | 1.9730 | 1.9725 | 1.9730 | 1.9730 | - |
| Sep 27, 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| Sep 26, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Sep 25, 2024 | 1.9450 | 2.0200 | 1.9450 | 2.0200 | 2.0200 | 4,000 |
| Sep 24, 2024 | 1.9120 | 2.0870 | 1.9105 | 2.0870 | 2.0870 | 6,800 |
| Sep 23, 2024 | 1.7175 | 1.8595 | 1.7175 | 1.8595 | 1.8595 | 4,800 |
| Sep 20, 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| Sep 19, 2024 | 1.6540 | 1.7200 | 1.6540 | 1.7200 | 1.7200 | 599 |
| Sep 18, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Sep 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| Sep 16, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep 13, 2024 | 1.6620 | 1.7810 | 1.6620 | 1.7810 | 1.7810 | 150 |
| Sep 12, 2024 | 1.6980 | 1.8340 | 1.6980 | 1.8340 | 1.8340 | 1,000 |
| Sep 11, 2024 | 1.5225 | 1.5225 | 1.5225 | 1.5225 | 1.5225 | - |
| Sep 10, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Sep 9, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sep 6, 2024 | 1.5365 | 1.5365 | 1.4220 | 1.4220 | 1.4220 | 300 |
| Sep 5, 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| Sep 4, 2024 | 1.5030 | 1.6120 | 1.5030 | 1.6100 | 1.6100 | 38,100 |
| Sep 3, 2024 | 1.5950 | 1.6395 | 1.5950 | 1.6395 | 1.6395 | 1,000 |
| Sep 2, 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| Aug 30, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| Aug 29, 2024 | 1.6620 | 1.6620 | 1.6395 | 1.6395 | 1.6395 | - |
| Aug 28, 2024 | 1.8100 | 1.8105 | 1.8100 | 1.8105 | 1.8105 | - |
| Aug 27, 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| Aug 26, 2024 | 1.8400 | 1.9625 | 1.8400 | 1.9625 | 1.9625 | 1,047 |
| Aug 23, 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | - |
| Aug 22, 2024 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | - |
| Aug 21, 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| Aug 20, 2024 | 1.7080 | 1.8290 | 1.7080 | 1.8290 | 1.8290 | 5,800 |
| Aug 19, 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
| Aug 16, 2024 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | - |
| Aug 15, 2024 | 1.6810 | 1.8115 | 1.6810 | 1.8115 | 1.8115 | 4,500 |
| Aug 14, 2024 | 1.6755 | 1.7985 | 1.6755 | 1.7985 | 1.7985 | 1,765 |
| Aug 13, 2024 | 1.7175 | 1.7175 | 1.7175 | 1.7175 | 1.7175 | - |
| Aug 12, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| Aug 9, 2024 | 1.7180 | 1.7180 | 1.7170 | 1.7170 | 1.7170 | - |
| Aug 8, 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
| Aug 7, 2024 | 1.7545 | 1.8840 | 1.7545 | 1.8800 | 1.8800 | 50,700 |
| Aug 6, 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
| Aug 5, 2024 | 1.6685 | 1.6690 | 1.6685 | 1.6685 | 1.6685 | 5,215 |
| Aug 2, 2024 | 1.8200 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 3,488 |
| Aug 1, 2024 | 2.1580 | 2.1580 | 2.0790 | 2.0790 | 2.0790 | 1,500 |
| Jul 31, 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| Jul 30, 2024 | 2.0520 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 1,500 |
| Jul 29, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 26, 2024 | 2.1470 | 2.1480 | 2.1470 | 2.1480 | 2.1480 | 1,450 |
| Jul 25, 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
| Jul 24, 2024 | 2.2000 | 2.2000 | 2.1520 | 2.1520 | 2.1520 | 3,051 |
| Jul 23, 2024 | 2.1280 | 2.2000 | 2.1280 | 2.2000 | 2.2000 | 1,699 |
| Jul 22, 2024 | 2.2260 | 2.2280 | 2.2260 | 2.2280 | 2.2280 | - |
| Jul 19, 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
| Jul 18, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
| Jul 17, 2024 | 2.3020 | 2.3090 | 2.3020 | 2.3090 | 2.3090 | 800 |
| Jul 16, 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
| Jul 15, 2024 | 2.3800 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | 3,000 |
| Jul 12, 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
| Jul 11, 2024 | 2.3960 | 2.4990 | 2.3960 | 2.3970 | 2.3970 | 400 |
| Jul 10, 2024 | 2.2760 | 2.4590 | 2.2760 | 2.4590 | 2.4590 | 1,800 |
| Jul 9, 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| Jul 8, 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
| Jul 5, 2024 | 2.4800 | 2.4800 | 2.4510 | 2.4510 | 2.4510 | 3,100 |
| Jul 4, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jul 3, 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
| Jul 2, 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
| Jul 1, 2024 | 2.5390 | 2.5390 | 2.4420 | 2.4420 | 2.4420 | 3,000 |
| Jun 28, 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
| Jun 27, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 916 |
| Jun 26, 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
| Jun 25, 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
| Jun 24, 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
| Jun 21, 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| Jun 20, 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | - |
| Jun 19, 2024 | 2.4630 | 2.5130 | 2.4630 | 2.5130 | 2.5130 | 550 |
| Jun 18, 2024 | 2.4620 | 2.5000 | 2.4620 | 2.5000 | 2.5000 | 300 |
| Jun 17, 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
| Jun 14, 2024 | 2.4820 | 2.5900 | 2.4820 | 2.5900 | 2.5900 | 300 |
| Jun 13, 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
| Jun 12, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| Jun 11, 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
| Jun 10, 2024 | 2.7690 | 2.7700 | 2.7690 | 2.7700 | 2.7700 | - |
| Jun 7, 2024 | 2.7060 | 2.8500 | 2.6870 | 2.8400 | 2.8400 | 131,142 |
| Jun 6, 2024 | 2.5930 | 2.6710 | 2.5930 | 2.6710 | 2.6710 | 4,050 |
| Jun 5, 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
| Jun 4, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
| Jun 3, 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
| May 31, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| May 30, 2024 | 2.7480 | 2.7480 | 2.7000 | 2.7000 | 2.7000 | 1,500 |
| May 29, 2024 | 2.8830 | 2.8830 | 2.8010 | 2.8010 | 2.8010 | 7,000 |
| May 28, 2024 | 2.8180 | 2.8870 | 2.7800 | 2.7800 | 2.7800 | 24,000 |
| May 27, 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| May 24, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| May 23, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| May 22, 2024 | 3.4620 | 3.4620 | 3.4410 | 3.4410 | 3.4410 | 2,000 |
| May 21, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| May 20, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| May 17, 2024 | 3.4320 | 3.6200 | 3.3730 | 3.6200 | 3.6200 | 8,750 |
| May 16, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| May 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,000 |
| May 14, 2024 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | 3.3900 | 16,976 |
| May 13, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| May 10, 2024 | 3.4210 | 3.4460 | 3.4210 | 3.4460 | 3.4460 | 500 |
| May 9, 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| May 8, 2024 | 3.2950 | 3.4500 | 3.2950 | 3.4500 | 3.4500 | 1,500 |
| May 7, 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| May 6, 2024 | 3.2160 | 3.4120 | 3.2160 | 3.4120 | 3.4120 | 10,500 |
| May 3, 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| May 2, 2024 | 3.2220 | 3.2530 | 3.1050 | 3.2530 | 3.2530 | 2,050 |
| Apr 30, 2024 | 2.9410 | 3.0000 | 2.9410 | 3.0000 | 3.0000 | 988 |
| Apr 29, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| Apr 26, 2024 | 2.6140 | 2.6140 | 2.6130 | 2.6130 | 2.6130 | 1,000 |
| Apr 25, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | - |
| Apr 24, 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
| Apr 23, 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | - |
| Apr 22, 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
| Apr 19, 2024 | 2.6760 | 2.8140 | 2.6760 | 2.8140 | 2.8140 | 35 |
| Apr 18, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Apr 17, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 91 |
| Apr 16, 2024 | 2.9000 | 2.9000 | 2.7820 | 2.7820 | 2.7820 | 3,000 |
| Apr 15, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| Apr 12, 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| Apr 11, 2024 | 2.8460 | 2.9220 | 2.8460 | 2.9220 | 2.9220 | 3,600 |
| Apr 10, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Apr 9, 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
| Apr 8, 2024 | 2.8930 | 2.9120 | 2.8930 | 2.9120 | 2.9120 | 2,700 |
| Apr 5, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Apr 4, 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| Apr 3, 2024 | 2.8820 | 3.0700 | 2.8820 | 3.0700 | 3.0700 | 12,012 |
| Apr 2, 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
| Mar 28, 2024 | 2.7760 | 2.7770 | 2.7760 | 2.7770 | 2.7770 | 630 |
| Mar 27, 2024 | 2.6930 | 2.7100 | 2.6930 | 2.7100 | 2.7100 | 600 |
| Mar 26, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| Mar 25, 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| Mar 22, 2024 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | - |
| Mar 21, 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | - |
| Mar 20, 2024 | 2.8220 | 3.0040 | 2.8220 | 3.0040 | 3.0040 | 7,818 |
| Mar 19, 2024 | 2.8330 | 2.9000 | 2.8330 | 2.9000 | 2.9000 | 250 |
| Mar 18, 2024 | 2.8640 | 2.9430 | 2.8530 | 2.8530 | 2.8530 | 3,400 |
| Mar 15, 2024 | 2.7570 | 2.9330 | 2.7570 | 2.9330 | 2.9330 | 800 |
| Mar 14, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 13, 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Mar 12, 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Mar 11, 2024 | 2.7850 | 2.8180 | 2.7850 | 2.8180 | 2.8180 | 2,083 |
| Mar 8, 2024 | 2.8830 | 3.0000 | 2.8830 | 3.0000 | 3.0000 | 800 |
| Mar 7, 2024 | 2.7750 | 2.9600 | 2.7750 | 2.9600 | 2.9600 | 4,650 |
| Mar 6, 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
| Mar 5, 2024 | 2.8270 | 2.8900 | 2.8270 | 2.8900 | 2.8900 | 107 |
| Mar 4, 2024 | 2.9080 | 3.0190 | 2.9080 | 3.0190 | 3.0190 | 2,550 |
| Mar 1, 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
| Feb 29, 2024 | 2.9140 | 2.9140 | 2.8980 | 2.8980 | 2.8980 | 11,632 |
| Feb 28, 2024 | 2.8680 | 2.9200 | 2.8680 | 2.9200 | 2.9200 | 280 |
| Feb 27, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Feb 26, 2024 | 2.7420 | 2.7420 | 2.7400 | 2.7400 | 2.7400 | 8,600 |
| Feb 23, 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | - |
| Feb 22, 2024 | 2.7840 | 2.7850 | 2.7840 | 2.7850 | 2.7850 | 200 |
| Feb 21, 2024 | 2.8040 | 2.8930 | 2.7990 | 2.8930 | 2.8930 | 13,413 |
| Feb 20, 2024 | 3.0360 | 3.0360 | 3.0330 | 3.0330 | 3.0330 | 500 |
| Feb 19, 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| Feb 16, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| Feb 15, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Feb 14, 2024 | 3.1730 | 3.2300 | 3.1730 | 3.2300 | 3.2300 | 1,084 |
| Feb 13, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Feb 12, 2024 | 3.1070 | 3.1110 | 3.0120 | 3.1110 | 3.1110 | 2,700 |
| Feb 9, 2024 | 3.1100 | 3.2700 | 3.1100 | 3.2700 | 3.2700 | 37,600 |
| Feb 8, 2024 | 3.5470 | 3.5470 | 3.5290 | 3.5290 | 3.5290 | 5,320 |
| Feb 7, 2024 | 3.5310 | 3.5390 | 3.3870 | 3.5390 | 3.5390 | 500 |
| Feb 6, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 5, 2024 | 3.6010 | 3.6980 | 3.6010 | 3.6980 | 3.6980 | 450 |
| Feb 2, 2024 | 3.6000 | 3.6980 | 3.6000 | 3.6090 | 3.6090 | 1,500 |
| Feb 1, 2024 | 3.3760 | 3.6490 | 3.3760 | 3.6490 | 3.6490 | 2,600 |
| Jan 31, 2024 | 3.3360 | 3.3380 | 3.3360 | 3.3380 | 3.3380 | 1,500 |
| Jan 30, 2024 | 3.2890 | 3.3450 | 3.2890 | 3.3450 | 3.3450 | 3,100 |
| Jan 29, 2024 | 3.1710 | 3.1780 | 3.1710 | 3.1780 | 3.1780 | 46 |
| Jan 26, 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| Jan 25, 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| Jan 24, 2024 | 3.2650 | 3.2860 | 3.2650 | 3.2860 | 3.2860 | - |
| Jan 23, 2024 | 3.1560 | 3.3130 | 3.1560 | 3.3130 | 3.3130 | 500 |
| Jan 22, 2024 | 3.1150 | 3.2360 | 3.1150 | 3.1300 | 3.1300 | 3,500 |
| Jan 19, 2024 | 3.2050 | 3.2770 | 3.2050 | 3.2770 | 3.2770 | 300 |
| Jan 18, 2024 | 3.2700 | 3.3900 | 3.2700 | 3.3750 | 3.3750 | 9,523 |
| Jan 17, 2024 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | 3.2500 | 3,400 |
| Jan 16, 2024 | 3.3180 | 3.3600 | 3.3180 | 3.3600 | 3.3600 | 2,150 |
| Jan 15, 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| Jan 12, 2024 | 3.0600 | 3.2120 | 3.0600 | 3.1130 | 3.1130 | 2,125 |
| Jan 11, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| Jan 10, 2024 | 3.0050 | 3.0050 | 2.9850 | 2.9850 | 2.9850 | - |
| Jan 9, 2024 | 2.7650 | 2.8640 | 2.7650 | 2.8640 | 2.8640 | 17,419 |
| Jan 8, 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
| Jan 5, 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
| Jan 4, 2024 | 2.5650 | 2.6410 | 2.5650 | 2.6410 | 2.6410 | 400 |
| Jan 3, 2024 | 2.5240 | 2.5240 | 2.5200 | 2.5200 | 2.5200 | - |
| Jan 2, 2024 | 2.5820 | 2.5820 | 2.5810 | 2.5810 | 2.5810 | 2,000 |
| Dec 29, 2023 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
| Dec 28, 2023 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | - |
| Dec 27, 2023 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | - |
| Dec 22, 2023 | 2.5970 | 2.6700 | 2.5860 | 2.6700 | 2.6700 | 11,915 |
| Dec 21, 2023 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
| Dec 20, 2023 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
| Dec 19, 2023 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | - |
| Dec 18, 2023 | 2.5100 | 2.5380 | 2.5030 | 2.5380 | 2.5380 | 2,675 |
| Dec 15, 2023 | 2.4150 | 2.5130 | 2.4150 | 2.5130 | 2.5130 | 600 |
| Dec 14, 2023 | 2.3610 | 2.3610 | 2.3370 | 2.3370 | 2.3370 | 600 |
| Dec 13, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1,555 |
| Dec 12, 2023 | 2.3400 | 2.3410 | 2.3400 | 2.3410 | 2.3410 | 275 |
| Dec 11, 2023 | 2.3490 | 2.4200 | 2.3490 | 2.4200 | 2.4200 | 330 |
| Dec 8, 2023 | 2.3670 | 2.4820 | 2.3660 | 2.4750 | 2.4750 | 1,750 |
| Dec 7, 2023 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| Dec 6, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Dec 5, 2023 | 2.4720 | 2.4720 | 2.4600 | 2.4600 | 2.4600 | 10,000 |
| Dec 4, 2023 | 2.5530 | 2.6500 | 2.5480 | 2.6500 | 2.6500 | 535 |
| Dec 1, 2023 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| Nov 30, 2023 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | - |
| Nov 29, 2023 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
| Nov 28, 2023 | 2.6230 | 2.6230 | 2.6200 | 2.6200 | 2.6200 | - |
| Nov 27, 2023 | 2.6060 | 2.6060 | 2.5520 | 2.5520 | 2.5520 | 1,440 |
| Nov 24, 2023 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | - |
| Nov 23, 2023 | 2.5340 | 2.5960 | 2.5340 | 2.5960 | 2.5960 | 1,000 |
| Nov 22, 2023 | 2.4780 | 2.4840 | 2.4780 | 2.4840 | 2.4840 | - |
| Nov 21, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Nov 20, 2023 | 2.4560 | 2.5560 | 2.4560 | 2.5540 | 2.5540 | 500 |
| Nov 17, 2023 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
| Nov 16, 2023 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
| Nov 15, 2023 | 2.5290 | 2.5400 | 2.5290 | 2.5400 | 2.5400 | 2,500 |
| Nov 14, 2023 | 2.5780 | 2.6240 | 2.5660 | 2.6240 | 2.6240 | 153 |
| Nov 13, 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
| Nov 10, 2023 | 2.4410 | 2.5490 | 2.4410 | 2.5490 | 2.5490 | 500 |
| Nov 9, 2023 | 2.5800 | 2.5800 | 2.5490 | 2.5490 | 2.5490 | 10,310 |
| Nov 8, 2023 | 2.5680 | 2.6000 | 2.5680 | 2.6000 | 2.6000 | - |
| Nov 7, 2023 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 700 |
| Nov 6, 2023 | 2.6800 | 2.6800 | 2.5720 | 2.6300 | 2.6300 | 2,242 |
| Nov 3, 2023 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
| Nov 2, 2023 | 2.7350 | 2.7950 | 2.7320 | 2.7320 | 2.7320 | 1,300 |
| Nov 1, 2023 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
| Oct 31, 2023 | 2.5320 | 2.6000 | 2.5320 | 2.6000 | 2.6000 | 2,400 |
| Oct 30, 2023 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
| Oct 27, 2023 | 2.6580 | 2.6600 | 2.5800 | 2.6320 | 2.6320 | 6,300 |
| Oct 26, 2023 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | - |
| Oct 25, 2023 | 2.7020 | 2.9090 | 2.7020 | 2.7270 | 2.7270 | 16,000 |
| Oct 24, 2023 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
Related Tickers
PUR.F Paladin Energy Ltd
7.68
0.00%
TO3.F Strathmore Plus Uranium Corp.
0.1616
-6.05%
PUR.V Premier American Uranium Inc.
1.9900
+2.05%
DYLLF Deep Yellow Limited
0.9723
+4.55%
FIND.V Baselode Energy Corp.
0.1325
+1.92%
GXU.V GoviEx Uranium Inc.
0.0850
+6.25%
PALAF Paladin Energy Ltd
8.30
+4.93%
PDN.AX Paladin Energy Ltd
12.28
-0.97%
FUU.V F3 Uranium Corp.
0.2650
+1.92%
EU.V enCore Energy Corp.
5.68
+3.27%