Uranium Energy Dl 001 More Historical Data - U6Z | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Uranium Energy Dl 001 (U6Z)
Uranium Energy Dl 001 (U6Z) Historical

U6Z Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	5.684	0.04	0.71%	5.65	5.798	5.501	49,417
Jun 14 2024	5.644	0.10	1.88%	5.586	5.669	5.48	62,665
Jun 13 2024	5.54	0.22	4.19%	5.279	5.571	5.15	87,001
Jun 12 2024	5.317	0.14	2.72%	5.17	5.339	5.081	145,501
Jun 11 2024	5.176	-0.42	-7.57%	5.601	5.65	5.054	296,866
Jun 10 2024	5.60	-0.08	-1.34%	5.704	5.878	5.60	75,030
Jun 07 2024	5.676	-0.33	-5.45%	6.037	6.059	5.655	116,095
Jun 06 2024	6.003	0.12	1.95%	5.937	6.031	5.876	115,328
Jun 05 2024	5.888	-0.16	-2.68%	6.038	6.248	5.861	128,714
Jun 04 2024	6.05	-0.32	-5.02%	6.401	6.417	5.867	140,158
Jun 03 2024	6.37	-0.18	-2.75%	6.601	6.763	6.251	62,556
May 31 2024	6.55	-0.17	-2.50%	6.853	6.888	6.55	59,488
May 30 2024	6.718	-0.08	-1.21%	6.765	6.914	6.674	34,198
May 29 2024	6.80	-0.06	-0.93%	6.909	6.909	6.601	41,024
May 28 2024	6.864	0.12	1.70%	6.701	6.941	6.701	52,388
May 27 2024	6.749	0.05	0.79%	6.739	6.749	6.672	42,149
May 24 2024	6.696	0.22	3.32%	6.585	6.758	6.531	20,998
May 23 2024	6.481	-0.09	-1.35%	6.551	6.647	6.481	79,640
May 22 2024	6.57	-0.29	-4.24%	6.881	6.922	6.569	75,410
May 21 2024	6.861	-0.12	-1.72%	6.957	6.979	6.833	40,609
May 20 2024	6.981	0.15	2.23%	6.801	7.09	6.801	98,877
May 17 2024	6.829	0.37	5.66%	6.577	6.875	6.411	100,921
May 16 2024	6.463	0.06	0.98%	6.47	6.536	6.414	30,142
May 15 2024	6.40	0.02	0.31%	6.402	6.586	6.351	37,754
May 14 2024	6.38	-0.09	-1.45%	6.426	6.594	6.38	115,946
May 13 2024	6.474	-0.17	-2.53%	6.631	6.639	6.44	24,245
May 10 2024	6.642	0.05	0.76%	6.75	6.904	6.588	38,171
May 09 2024	6.592	0.03	0.41%	6.552	6.685	6.494	30,711
May 08 2024	6.565	-0.22	-3.17%	6.799	6.858	6.429	48,511
May 07 2024	6.78	-0.02	-0.29%	6.874	6.95	6.78	43,002
May 06 2024	6.80	0.12	1.80%	6.728	6.826	6.625	50,908
May 03 2024	6.68	0.05	0.69%	6.729	6.733	6.501	41,649
May 02 2024	6.634	0.27	4.31%	6.511	6.787	6.45	116,587
Apr 30 2024	6.36	-0.37	-5.50%	6.787	6.799	6.304	49,353
Apr 29 2024	6.73	0.25	3.84%	6.427	6.771	6.426	29,524
Apr 26 2024	6.481	0.31	5.02%	6.183	6.509	6.15	46,549
Apr 25 2024	6.171	-0.02	-0.36%	6.15	6.22	6.055	30,692
Apr 24 2024	6.193	-0.09	-1.40%	6.329	6.34	6.193	27,038
Apr 23 2024	6.281	0.03	0.51%	6.299	6.328	6.05	151,611
Apr 22 2024	6.249	-0.10	-1.59%	6.27	6.40	6.214	39,880
Apr 19 2024	6.35	-0.06	-1.00%	6.421	6.452	6.271	81,879
Apr 18 2024	6.414	-0.07	-1.14%	6.446	6.547	6.401	37,023
Apr 17 2024	6.488	-0.19	-2.85%	6.62	6.75	6.47	27,779
Apr 16 2024	6.678	-0.02	-0.33%	6.766	6.77	6.311	115,046
Apr 15 2024	6.70	-0.10	-1.50%	6.879	7.028	6.661	101,977
Apr 12 2024	6.802	-0.05	-0.79%	6.91	7.169	6.725	114,529
Apr 11 2024	6.856	0.24	3.66%	6.69	6.892	6.486	106,881
Apr 10 2024	6.614	0.26	4.01%	6.301	6.614	6.301	29,792
Apr 09 2024	6.359	-0.16	-2.39%	6.554	6.599	6.301	88,724
Apr 08 2024	6.515	-0.10	-1.51%	6.769	6.804	6.413	131,711
Apr 05 2024	6.615	-0.12	-1.71%	6.70	6.835	6.612	118,411
Apr 04 2024	6.73	-0.39	-5.49%	7.07	7.19	6.576	163,853
Apr 03 2024	7.121	0.44	6.54%	6.737	7.155	6.66	161,947
Apr 02 2024	6.684	0.38	6.10%	6.52	6.694	6.401	131,319
Mar 28 2024	6.30	0.11	1.69%	6.225	6.402	6.186	39,420
Mar 27 2024	6.195	-0.08	-1.21%	6.329	6.391	6.124	26,657
Mar 26 2024	6.271	-0.13	-2.09%	6.399	6.417	6.177	29,629
Mar 25 2024	6.405	-0.14	-2.20%	6.489	6.695	6.289	121,750
Mar 22 2024	6.549	0.19	2.94%	6.36	6.549	6.301	80,408
Mar 21 2024	6.362	0.17	2.71%	6.19	6.431	6.13	127,544
Mar 20 2024	6.194	0.22	3.60%	5.901	6.194	5.763	38,876

Uranium Energy Dl 001

Newfield Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions