UR-Energy(DE:U9T)
€0.600.00 (0.00%)
DE:U9T
UR-Energy historical prices
€0.60
At close:0.00 (0.00%)
UR-Energy (U9T) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 0.00% | 14,500 | 15.43 |
| Nov 10, 2026 | 0.71 | 0.71 | 0.60 | 0.60 | 0.60 | -11.70% | 6,000 | 6.95 |
| Nov 09, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.82% | 0 | 0.00 |
| Nov 06, 2026 | 0.59 | 0.68 | 0.59 | 0.68 | 0.68 | +3.95% | 4,500 | 4.73 |
| Nov 05, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +3.95% | 1,300 | 1.40 |
| Nov 04, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.59% | 0 | 0.00 |
| Nov 03, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -13.40% | 2,000 | 2.14 |
| Nov 02, 2026 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | +3.81% | 600 | 0.65 |
| Oct 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.22% | 0 | 0.00 |
| Oct 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +2.29% | 0 | 0.00 |
| Oct 28, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +8.41% | 0 | 0.00 |
| Oct 27, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -4.10% | 5,000 | 5.30 |
| Oct 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +6.78% | 0 | 0.00 |
| Oct 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 0 | 0.00 |
| Oct 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.10% | 0 | 0.00 |
| Oct 19, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.39% | 0 | 0.00 |
| Oct 16, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +3.33% | 0 | 0.00 |
| Oct 15, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -2.34% | 1,500 | 1.51 |
| Oct 14, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -5.19% | 0 | 0.00 |
| Oct 13, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -7.95% | 1,000 | 1.02 |
| Oct 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.11% | 2,930 | 3.14 |
| Oct 09, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -5.37% | 1,109 | 1.20 |
| Oct 08, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.86% | 0 | 0.00 |
| Oct 07, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.55% | 0 | 0.00 |
| Oct 06, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | +10.46% | 2,000 | 2.23 |
| Oct 05, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.97% | 0 | 0.00 |
| Oct 02, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.02% | 0 | 0.00 |
| Oct 01, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +3.75% | 250 | 0.27 |
| Sep 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.21% | 0 | 0.00 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.44% | 0 | 0.00 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.92% | 0 | 0.00 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.18% | 0 | 0.00 |
| Sep 24, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -3.27% | 1,001 | 0.85 |
| Sep 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 0 | 0.00 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.69% | 0 | 0.00 |
| Sep 21, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | +2.91% | 900 | 0.73 |
| Sep 18, 2026 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -0.19% | 8,250 | 7.35 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.52% | 0 | 0.00 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.41% | 0 | 0.00 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | 440 | 0.36 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -1.90% | 1,500 | 1.12 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.55% | 0 | 0.00 |
| Sep 09, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | +4.97% | 3,000 | 2.32 |
| Sep 08, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | 0 | 0.00 |
| Sep 07, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.86% | 0 | 0.00 |
| Sep 04, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | +1.22% | 2,000 | 1.49 |
| Sep 03, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +1.23% | 0 | 0.00 |
