New Zealand markets closed

F3 Uranium Corp. (X42.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2340+0.0030 (+1.30%)
At close: 05:27PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.23200.23400.23200.23400.23403,000
20 Jun 20240.23100.23100.23100.23100.2310-
19 Jun 20240.23100.23100.23100.23100.2310-
18 Jun 20240.22750.23200.22750.23200.23205,200
17 Jun 20240.22750.22750.22750.22750.2275-
14 Jun 20240.23100.23550.23100.23550.23552,100
13 Jun 20240.22550.22550.22550.22550.2255-
12 Jun 20240.22050.22050.22050.22050.2205-
11 Jun 20240.23000.23000.21300.21300.213030,100
10 Jun 20240.23650.23650.23650.23650.2365-
07 Jun 20240.23850.23850.23850.23850.2385-
06 Jun 20240.23500.23500.23000.23000.230020,000
05 Jun 20240.24150.24150.24150.24150.2415-
04 Jun 20240.24150.24150.24150.24150.2415-
03 Jun 20240.24950.24950.24950.24950.24952,000
31 May 20240.25300.25800.24650.25800.25805,800
30 May 20240.25250.27500.25250.27500.275020,000
29 May 20240.25900.26700.25500.25500.255014,869
28 May 20240.25050.25050.25050.25050.2505-
27 May 20240.25200.25200.25200.25200.2520-
24 May 20240.24850.24850.24850.24850.2485-
23 May 20240.27050.27050.26500.26500.265025,000
22 May 20240.27400.28800.27400.28800.28805,000
21 May 20240.26500.28600.26500.28600.28603,000
20 May 20240.26300.27450.26300.27450.274515,302
17 May 20240.25400.26550.25400.26550.265510,000
16 May 20240.25950.25950.25950.25950.2595-
15 May 20240.25450.25450.25450.25450.2545-
14 May 20240.25550.25550.25400.25400.254010,000
13 May 20240.25050.25050.25050.25050.2505-
10 May 20240.25350.25350.25350.25350.2535-
09 May 20240.24700.24700.24700.24700.2470-
08 May 20240.25650.25650.25650.25650.2565-
07 May 20240.24850.24850.24850.24850.2485-
06 May 20240.25950.25950.25350.25400.25409,015
03 May 20240.24500.24500.24500.24500.2450-
02 May 20240.25150.25150.25150.25150.2515-
30 Apr 20240.27550.27950.27550.27950.279510,000
29 Apr 20240.26200.27000.26200.27000.27005,000
26 Apr 20240.25900.25900.25900.25900.2590-
25 Apr 20240.25050.25950.25000.25950.259540,001
24 Apr 20240.25050.25050.25050.25050.2505-
23 Apr 20240.25400.25750.25400.25600.256039,900
22 Apr 20240.26250.26250.26250.26250.2625-
19 Apr 20240.26250.26250.26250.26250.2625-
18 Apr 20240.26600.26600.26600.26600.2660-
17 Apr 20240.27300.27300.27300.27300.2730-
16 Apr 20240.27550.27550.27550.27550.2755-
15 Apr 20240.29950.29950.29950.29950.2995850
12 Apr 20240.29000.29000.29000.29000.2900-
11 Apr 20240.28100.28100.28100.28100.2810-
10 Apr 20240.27550.27550.27550.27550.2755-
09 Apr 20240.28200.28200.28200.28200.2820-
08 Apr 20240.29300.29700.29300.29700.297010,000
05 Apr 20240.28900.28900.28900.28900.2890-
04 Apr 20240.29650.30200.29650.30200.30209,535
03 Apr 20240.28750.28750.28750.28750.2875-
02 Apr 20240.29050.29050.29050.29050.2905-
28 Mar 20240.27500.27500.27500.27500.2750-
27 Mar 20240.27800.27800.27800.27800.27804,000
26 Mar 20240.27300.27300.27300.27300.2730-
25 Mar 20240.27800.27800.27800.27800.27805,000
22 Mar 20240.28200.28200.28200.28200.2820-
21 Mar 20240.28600.28600.28600.28600.2860-
20 Mar 20240.28100.28100.28100.28100.2810-
19 Mar 20240.28100.28100.28100.28100.281020,000
18 Mar 20240.28300.29200.28300.29200.29209,577
15 Mar 20240.27600.27600.27600.27600.2760-
14 Mar 20240.27100.27100.27100.27100.271020,000
13 Mar 20240.28100.28900.28100.28900.289025,000
12 Mar 20240.27700.27700.27700.27700.2770-
11 Mar 20240.28200.28200.28200.28200.2820-
08 Mar 20240.30900.31700.29900.30100.301010,523
07 Mar 20240.29200.30000.29200.30000.30006,000
06 Mar 20240.28200.28200.28200.28200.2820-
05 Mar 20240.26700.28000.26700.28000.28005,000
04 Mar 20240.27100.27100.27100.27100.2710-
01 Mar 20240.26700.26700.26700.26700.2670-
29 Feb 20240.28200.28200.28200.28200.2820-
28 Feb 20240.27700.27700.27700.27700.2770-
27 Feb 20240.27200.27200.27000.27000.270022,500
26 Feb 20240.26700.26700.26700.26700.26703,000
23 Feb 20240.28400.28400.26900.26900.269050,000
22 Feb 20240.29200.29200.29200.29200.2920-
21 Feb 20240.30000.30000.30000.30000.30003,500
20 Feb 20240.30700.30700.30700.30700.3070-
19 Feb 20240.31300.32100.31300.32100.321010,000
16 Feb 20240.31600.31600.31600.31600.3160-
15 Feb 20240.31800.31800.31800.31800.3180-
14 Feb 20240.31400.31400.31400.31400.3140-
13 Feb 20240.32100.32300.32000.32000.3200540
12 Feb 20240.33700.33700.33700.33700.3370-
09 Feb 20240.32800.32800.32800.32800.3280-
08 Feb 20240.34000.34000.34000.34000.3400-
07 Feb 20240.32200.34500.32200.34500.345030
06 Feb 20240.34000.36000.34000.36000.36003,000
05 Feb 20240.35000.35000.35000.35000.3500200
02 Feb 20240.34700.34700.34700.34700.3470-
01 Feb 20240.33500.35000.33500.35000.350024,000
31 Jan 20240.32800.34400.32800.34000.340022,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...