Uranium Energy Dl 001 (U6Z)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.121 | -3.02462192226 | 4.0005 | 4.183 | 3.4 | 281929 | 3.79956394 | DE |
| 4 | -0.8635 | -18.2057769344 | 4.743 | 5.3499999 | 3.4 | 162435 | 4.25922059 | DE |
| 12 | -2.8675 | -42.5003705351 | 6.747 | 8.099 | 3.4 | 152781 | 5.29037125 | DE |
| 26 | -2.4175 | -38.3912974432 | 6.297 | 8.409 | 3.4 | 154099 | 6.39818124 | DE |
| 52 | -2.8105 | -42.0104633782 | 6.69 | 8.409 | 3.4 | 121564 | 6.02380579 | DE |
| 156 | -1.2815 | -24.8304592133 | 5.161 | 8.409 | 2.116 | 100552 | 5.33828747 | DE |
| 260 | 2.9847 | 333.560572195 | 0.8948 | 8.409 | 0.65 | 72621 | 5.03903819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 3.888 | -0.15 | -3.69 | 4.0875 | 4.183 | 3.7745 | 133033 |
| 1744230420 | 4.037 | 0.38 | 10.35 | 3.5275 | 4.1135 | 3.5 | 152942 |
| 1744144020 | 3.6585 | -0.09 | -2.36 | 3.8895 | 4.0999999 | 3.5505 | 469336 |
| 1744057620 | 3.747 | -0.1 | -2.52 | 3.6105 | 4.1675 | 3.4 | 242023 |
| 1743798420 | 3.844 | -0.22 | -5.38 | 4.0005 | 4.055 | 3.651 | 347119 |
| 1743712020 | 4.0625 | -0.3 | -6.81 | 4.2305 | 4.2305 | 3.931 | 240936 |
| 1743625620 | 4.3595 | 0.08 | 1.93 | 4.4204999 | 4.4204999 | 4.1875 | 124393 |
| 1743539220 | 4.277 | -0.17 | -3.82 | 4.478 | 4.5395 | 4.221 | 171063 |
| 1743452820 | 4.447 | -0.2 | -4.26 | 4.7 | 4.7 | 4.3745 | 106832 |
| 1743197220 | 4.6449999 | -0.14 | -2.88 | 4.763 | 4.7729999 | 4.55 | 104949 |
| 1743110820 | 4.7825 | -0.2 | -3.99 | 4.9189999 | 4.939 | 4.7165 | 57328 |
| 1743024420 | 4.981 | -0.02 | -0.38 | 4.9955 | 5.043 | 4.8644999 | 54826 |
| 1742938020 | 5 | -0.18 | -3.53 | 5.176 | 5.2 | 4.8505 | 80101 |
| 1742851620 | 5.183 | 0.08 | 1.61 | 5.167 | 5.276 | 5.063 | 60757 |
| 1742592420 | 5.101 | -0.14 | -2.63 | 5.223 | 5.259 | 5.014 | 101809 |
| 1742506020 | 5.239 | 0.21 | 4.16 | 5.121 | 5.3499999 | 5.018 | 114297 |
| 1742419620 | 5.03 | 0.03 | 0.58 | 5.114 | 5.1609999 | 5.001 | 60993 |
| 1742333220 | 5.001 | -0.12 | -2.42 | 5.1399999 | 5.1929999 | 4.924 | 228821 |
| 1742246820 | 5.125 | 0.47 | 9.98 | 4.7699999 | 5.125 | 4.67 | 138185 |
| 1741987620 | 4.66 | -0.22 | -4.56 | 4.743 | 4.9095 | 4.66 | 74282 |
| 1741901220 | 4.8825 | 0.15 | 3.10 | 4.723 | 4.9095 | 4.6205 | 125502 |
| 1741814820 | 4.7355 | 0.04 | 0.92 | 4.715 | 4.99 | 4.6405 | 149813 |
| 1741728420 | 4.6925 | 0.17 | 3.82 | 4.34 | 4.73 | 4.21 | 130378 |
| 1741642020 | 4.5199999 | -0.1 | -2.16 | 4.6105 | 4.7745 | 4.2954999 | 141533 |
| 1741382820 | 4.62 | -0.09 | -1.88 | 4.72 | 4.916 | 4.5279999 | 124367 |
| 1741296420 | 4.7085 | -0.15 | -2.99 | 4.8324999 | 4.955 | 4.6635 | 82162 |
| 1741210020 | 4.8535 | -0.08 | -1.68 | 5.008 | 5.049 | 4.7675 | 167261 |
| 1741123620 | 4.9364999 | 0.22 | 4.74 | 4.7535 | 5.085 | 4.51 | 573138 |
| 1741037220 | 4.713 | -0.57 | -10.82 | 5.469 | 5.5119999 | 4.6525 | 267537 |
| 1740778020 | 5.285 | 0.08 | 1.46 | 5.2489999 | 5.36 | 5.0999999 | 197284 |
| 1740691620 | 5.2089999 | -0.09 | -1.74 | 5.42 | 5.6 | 5.15 | 117843 |
| 1740605220 | 5.301 | 0.18 | 3.41 | 5.2 | 5.423 | 5.173 | 159764 |
| 1740518820 | 5.126 | -0.24 | -4.54 | 5.352 | 5.393 | 5.053 | 142811 |
| 1740432420 | 5.37 | -0.06 | -1.12 | 5.433 | 5.579 | 5.272 | 145674 |
| 1740173220 | 5.431 | -0.27 | -4.72 | 5.769 | 5.799 | 5.371 | 148145 |
| 1740086820 | 5.7 | -0.03 | -0.44 | 5.741 | 5.875 | 5.671 | 157599 |
| 1740000420 | 5.725 | -0.39 | -6.38 | 6.158 | 6.159 | 5.614 | 255799 |
| 1739914020 | 6.115 | -0.22 | -3.46 | 6.235 | 6.4 | 5.95 | 296983 |
| 1739827620 | 6.334 | 0.22 | 3.67 | 6.151 | 6.418 | 6.151 | 164533 |
| 1739568420 | 6.11 | -0.54 | -8.09 | 6.66 | 6.726 | 6.077 | 207545 |
| 1739482020 | 6.648 | -0.09 | -1.38 | 6.851 | 6.909 | 6.548 | 101228 |
| 1739395620 | 6.741 | 0.08 | 1.19 | 6.702 | 6.903 | 6.58 | 76157 |
| 1739309220 | 6.662 | -0.04 | -0.57 | 6.762 | 6.831 | 6.6 | 82674 |
| 1739222820 | 6.7 | -0.01 | -0.15 | 6.77 | 6.95 | 6.7 | 79599 |
| 1738963620 | 6.71 | 0.18 | 2.69 | 6.7 | 6.87 | 6.566 | 46888 |
| 1738877220 | 6.534 | -0.24 | -3.49 | 6.769 | 6.816 | 6.479 | 112651 |
| 1738790820 | 6.77 | -0.01 | -0.07 | 6.835 | 6.887 | 6.7009999 | 43337 |
| 1738704420 | 6.775 | 0.05 | 0.74 | 6.799 | 6.847 | 6.721 | 57810 |
| 1738618020 | 6.725 | -0.08 | -1.20 | 6.61 | 6.941 | 6.531 | 107708 |
| 1738358820 | 6.807 | -0.13 | -1.93 | 7.042 | 7.089 | 6.751 | 108086 |
| 1738272420 | 6.941 | 0.1 | 1.42 | 6.936 | 7.08 | 6.875 | 56980 |
| 1738186020 | 6.844 | 0.14 | 2.10 | 6.737 | 6.989 | 6.68 | 73336 |
| 1738099620 | 6.703 | -0.05 | -0.76 | 6.899 | 6.979 | 6.622 | 168370 |
| 1738013220 | 6.754 | -0.92 | -12.02 | 7.56 | 7.579 | 6.651 | 269061 |
| 1737754020 | 7.677 | -0.17 | -2.18 | 7.807 | 8.099 | 7.612 | 165436 |
| 1737667620 | 7.848 | 0.25 | 3.28 | 7.569 | 7.96 | 7.456 | 126852 |
| 1737581220 | 7.599 | 0.46 | 6.47 | 7.149 | 7.789 | 7.051 | 173147 |
| 1737494820 | 7.137 | 0.12 | 1.68 | 7.061 | 7.29 | 6.9 | 154109 |
| 1737408420 | 7.019 | 0.18 | 2.59 | 6.955 | 7.099 | 6.902 | 79965 |
| 1737149220 | 6.842 | 0.18 | 2.62 | 6.747 | 7.032 | 6.6369999 | 69443 |
| 1737062820 | 6.667 | -0.11 | -1.57 | 7.1 | 7.1 | 6.551 | 166588 |
| 1736976420 | 6.773 | 0.07 | 1.12 | 6.761 | 6.929 | 6.6609999 | 34406 |
| 1736890020 | 6.698 | -0.02 | -0.36 | 6.87 | 6.97 | 6.651 | 80812 |
| 1736803620 | 6.722 | -0.18 | -2.65 | 6.9 | 7.11 | 6.722 | 80578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
