Uranium Energy Dl 001 (U6Z)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.716 | -11.5726523355 | 6.187 | 6.39 | 5.319 | 63991 | 5.76196239 | DE |
| 4 | -0.274 | -4.76936466493 | 5.745 | 6.39 | 5.184 | 60316 | 5.68018733 | DE |
| 12 | -0.956 | -14.8747471604 | 6.427 | 7.09 | 5.054 | 67098 | 5.99087117 | DE |
| 26 | -1.608 | -22.7150727504 | 7.079 | 7.72 | 5.054 | 95815 | 6.40454033 | DE |
| 52 | 2.601 | 90.6271777003 | 2.87 | 7.72 | 2.87 | 123277 | 5.79660141 | DE |
| 156 | 3.493 | 176.592517695 | 1.978 | 7.72 | 1.672 | 80527 | 4.77357741 | DE |
| 260 | 4.566 | 504.53038674 | 0.905 | 7.72 | 0.65 | 64746 | 4.63519801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 5.407 | -0.04 | -0.68 | 5.42 | 5.5039999 | 5.319 | 43449 |
| 1721334360 | 5.444 | -0.31 | -5.32 | 5.7 | 5.969 | 5.424 | 98675 |
| 1721248020 | 5.75 | -0.54 | -8.53 | 6.246 | 6.287 | 5.75 | 86785 |
| 1721161560 | 6.2859999 | -0 | -0.03 | 6.227 | 6.32 | 6.136 | 28356 |
| 1721075160 | 6.288 | 0.1 | 1.63 | 6.187 | 6.39 | 6.152 | 62688 |
| 1720815960 | 6.187 | 0.07 | 1.19 | 6.0359999 | 6.269 | 6.0359999 | 59761 |
| 1720729560 | 6.114 | 0.13 | 2.14 | 5.996 | 6.114 | 5.941 | 89795 |
| 1720643220 | 5.986 | 0.44 | 7.86 | 5.524 | 6 | 5.511 | 80466 |
| 1720556760 | 5.55 | -0 | -0.05 | 5.538 | 5.591 | 5.449 | 79789 |
| 1720470360 | 5.553 | -0.03 | -0.50 | 5.559 | 5.632 | 5.476 | 23580 |
| 1720211220 | 5.581 | -0.12 | -2.09 | 5.7 | 5.736 | 5.4269999 | 70650 |
| 1720124820 | 5.7 | 0.06 | 1.01 | 5.6369999 | 5.728 | 5.507 | 41531 |
| 1720038420 | 5.643 | 0.21 | 3.92 | 5.442 | 5.647 | 5.38 | 82504 |
| 1719952020 | 5.43 | 0.06 | 1.04 | 5.409 | 5.457 | 5.32 | 79668 |
| 1719865620 | 5.374 | -0.22 | -3.88 | 5.506 | 5.606 | 5.357 | 38847 |
| 1719606420 | 5.591 | 0.02 | 0.43 | 5.563 | 5.799 | 5.499 | 41837 |
| 1719520020 | 5.567 | 0.22 | 4.09 | 5.405 | 5.598 | 5.327 | 32703 |
| 1719433620 | 5.348 | 0.13 | 2.43 | 5.231 | 5.4 | 5.231 | 50744 |
| 1719347160 | 5.221 | -0.19 | -3.55 | 5.455 | 5.482 | 5.184 | 55571 |
| 1719260820 | 5.413 | -0.27 | -4.70 | 5.745 | 5.755 | 5.401 | 58913 |
| 1719001620 | 5.68 | -0.26 | -4.33 | 5.933 | 6.0119999 | 5.68 | 40270 |
| 1718915160 | 5.937 | 0.15 | 2.52 | 5.803 | 5.961 | 5.747 | 46494 |
| 1718828820 | 5.791 | 0 | 0.00 | 5.819 | 5.85 | 5.704 | 53536 |
| 1718742360 | 5.791 | 0.11 | 1.88 | 5.688 | 5.805 | 5.551 | 70212 |
| 1718656020 | 5.684 | 0.04 | 0.71 | 5.65 | 5.798 | 5.501 | 49417 |
| 1718396820 | 5.644 | 0.1 | 1.88 | 5.586 | 5.6689999 | 5.48 | 62665 |
| 1718310420 | 5.54 | 0.22 | 4.19 | 5.279 | 5.571 | 5.15 | 87001 |
| 1718224020 | 5.317 | 0.14 | 2.72 | 5.17 | 5.339 | 5.081 | 145501 |
| 1718137620 | 5.176 | -0.42 | -7.57 | 5.601 | 5.65 | 5.054 | 296866 |
| 1718051220 | 5.6 | -0.08 | -1.34 | 5.704 | 5.878 | 5.6 | 75030 |
| 1717792020 | 5.676 | -0.33 | -5.45 | 6.037 | 6.059 | 5.655 | 116095 |
| 1717705620 | 6.003 | 0.12 | 1.95 | 5.937 | 6.031 | 5.876 | 115328 |
| 1717619220 | 5.888 | -0.16 | -2.68 | 6.038 | 6.248 | 5.861 | 128714 |
| 1717532820 | 6.05 | -0.32 | -5.02 | 6.401 | 6.417 | 5.867 | 140158 |
| 1717446420 | 6.37 | -0.18 | -2.75 | 6.601 | 6.763 | 6.251 | 62556 |
| 1717187220 | 6.55 | -0.17 | -2.50 | 6.853 | 6.888 | 6.55 | 59488 |
| 1717100820 | 6.718 | -0.08 | -1.21 | 6.765 | 6.914 | 6.674 | 34198 |
| 1717014420 | 6.8 | -0.06 | -0.93 | 6.909 | 6.909 | 6.601 | 41024 |
| 1716928020 | 6.864 | 0.12 | 1.70 | 6.7009999 | 6.941 | 6.7009999 | 52388 |
| 1716841560 | 6.749 | 0.05 | 0.79 | 6.739 | 6.749 | 6.672 | 42149 |
| 1716582420 | 6.696 | 0.22 | 3.32 | 6.585 | 6.758 | 6.531 | 20998 |
| 1716496020 | 6.481 | -0.09 | -1.35 | 6.551 | 6.647 | 6.481 | 79640 |
| 1716409620 | 6.57 | -0.29 | -4.24 | 6.881 | 6.922 | 6.569 | 75410 |
| 1716323160 | 6.861 | -0.12 | -1.72 | 6.957 | 6.979 | 6.833 | 40609 |
| 1716236760 | 6.981 | 0.15 | 2.23 | 6.801 | 7.09 | 6.801 | 98877 |
| 1715977620 | 6.829 | 0.37 | 5.66 | 6.577 | 6.875 | 6.4109999 | 100921 |
| 1715891220 | 6.463 | 0.06 | 0.98 | 6.47 | 6.5359999 | 6.414 | 30142 |
| 1715804820 | 6.4 | 0.02 | 0.31 | 6.402 | 6.586 | 6.351 | 37754 |
| 1715718420 | 6.38 | -0.09 | -1.45 | 6.426 | 6.594 | 6.38 | 115946 |
| 1715631960 | 6.474 | -0.17 | -2.53 | 6.631 | 6.639 | 6.44 | 24245 |
| 1715372820 | 6.642 | 0.05 | 0.76 | 6.75 | 6.904 | 6.588 | 38171 |
| 1715286420 | 6.592 | 0.03 | 0.41 | 6.5519999 | 6.6849999 | 6.494 | 30711 |
| 1715200020 | 6.565 | -0.22 | -3.17 | 6.799 | 6.858 | 6.429 | 48511 |
| 1715113620 | 6.78 | -0.02 | -0.29 | 6.874 | 6.95 | 6.78 | 43002 |
| 1715027220 | 6.8 | 0.12 | 1.80 | 6.728 | 6.826 | 6.625 | 50908 |
| 1714768020 | 6.68 | 0.05 | 0.69 | 6.729 | 6.733 | 6.501 | 41649 |
| 1714681560 | 6.634 | 0.27 | 4.31 | 6.511 | 6.787 | 6.45 | 116587 |
| 1714508820 | 6.36 | -0.37 | -5.50 | 6.787 | 6.799 | 6.304 | 49353 |
| 1714422420 | 6.73 | 0.25 | 3.84 | 6.4269999 | 6.771 | 6.426 | 29524 |
| 1714163220 | 6.481 | 0.31 | 5.02 | 6.183 | 6.509 | 6.15 | 46549 |
| 1714076820 | 6.171 | -0.02 | -0.36 | 6.15 | 6.22 | 6.055 | 30692 |
| 1713990420 | 6.1929999 | -0.09 | -1.40 | 6.329 | 6.34 | 6.1929999 | 27038 |
| 1713903960 | 6.281 | 0.03 | 0.51 | 6.299 | 6.328 | 6.05 | 151611 |
| 1713817560 | 6.249 | -0.1 | -1.59 | 6.2699999 | 6.4 | 6.214 | 39880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
