Uranium Royalty Corporation UROY
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$4,04-0,00 (-0,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,03 | -0,15 % | $4,04 | $4,08 | $3,99 | 152,38K |
| 2026-09-30 | $4,04 | -0,98 % | $4,08 | $4,27 | $4,03 | 3,44M |
| 2026-09-29 | $4,08 | +2,00 % | $4,05 | $4,15 | $4,01 | 3,27M |
| 2026-09-28 | $4,00 | -3,38 % | $4,10 | $4,13 | $3,98 | 2,29M |
| 2026-09-25 | $4,14 | -2,59 % | $4,25 | $4,25 | $4,12 | 1,86M |
| 2026-09-24 | $4,25 | -3,85 % | $4,36 | $4,39 | $4,20 | 2,24M |
| 2026-09-23 | $4,42 | -2,00 % | $4,42 | $4,46 | $4,31 | 2,80M |
| 2026-09-22 | $4,51 | +6,37 % | $4,21 | $4,57 | $4,21 | 2,97M |
| 2026-09-21 | $4,24 | -7,02 % | $4,55 | $4,55 | $4,20 | 3,21M |
| 2026-09-18 | $4,56 | +1,79 % | $4,55 | $4,70 | $4,49 | 32,42M |
| 2026-09-17 | $4,48 | +2,05 % | $4,49 | $4,57 | $4,44 | 2,67M |
| 2026-09-16 | $4,39 | +2,57 % | $4,33 | $4,45 | $4,32 | 2,59M |
| 2026-09-15 | $4,28 | +0,94 % | $4,24 | $4,40 | $4,09 | 2,72M |
| 2026-09-14 | $4,24 | -2,64 % | $4,22 | $4,38 | $4,12 | 3,97M |
| 2026-09-11 | $4,36 | -3,22 % | $4,54 | $4,69 | $4,34 | 3,10M |
| 2026-09-10 | $4,50 | -6,25 % | $4,63 | $4,75 | $4,47 | 3,39M |
| 2026-09-09 | $4,80 | -0,41 % | $4,81 | $4,98 | $4,79 | 4,97M |
| 2026-09-08 | $4,82 | +8,56 % | $4,45 | $4,95 | $4,36 | 6,36M |
| 2026-09-04 | $4,44 | 0,00 % | $4,43 | $4,55 | $4,40 | 2,59M |
| 2026-09-03 | $4,44 | +3,50 % | $4,34 | $4,45 | $4,28 | 2,43M |
| 2026-09-02 | $4,29 | +3,62 % | $4,18 | $4,33 | $4,11 | 1,74M |
| 2026-09-01 | $4,14 | -1,66 % | $4,09 | $4,21 | $4,03 | 2,29M |
| 2026-08-31 | $4,21 | -1,06 % | $4,25 | $4,34 | $4,12 | 1,99M |
| 2026-08-28 | $4,26 | -1,73 % | $4,33 | $4,33 | $4,19 | 2,42M |
| 2026-08-27 | $4,33 | +2,12 % | $4,26 | $4,38 | $4,18 | 1,79M |
| 2026-08-26 | $4,24 | -4,29 % | $4,37 | $4,47 | $4,23 | 2,20M |
| 2026-08-25 | $4,43 | +1,37 % | $4,30 | $4,48 | $4,29 | 2,17M |
| 2026-08-24 | $4,37 | -0,23 % | $4,39 | $4,41 | $4,27 | 2,23M |
| 2026-08-21 | $4,38 | +5,54 % | $4,22 | $4,44 | $4,20 | 2,81M |
| 2026-08-20 | $4,15 | -0,95 % | $4,19 | $4,28 | $4,09 | 1,62M |
| 2026-08-19 | $4,19 | +3,71 % | $4,11 | $4,27 | $4,06 | 2,07M |
| 2026-08-18 | $4,04 | -2,88 % | $4,06 | $4,19 | $3,97 | 2,14M |
| 2026-08-17 | $4,16 | +0,97 % | $4,12 | $4,23 | $4,01 | 2,05M |
| 2026-08-14 | $4,12 | +1,23 % | $4,11 | $4,16 | $3,97 | 1,72M |
| 2026-08-13 | $4,07 | -0,49 % | $4,00 | $4,16 | $3,90 | 3,00M |
| 2026-08-12 | $4,09 | -1,92 % | $4,20 | $4,26 | $4,05 | 2,77M |
| 2026-08-11 | $4,17 | +0,97 % | $4,11 | $4,24 | $4,05 | 2,12M |
| 2026-08-10 | $4,13 | -0,48 % | $4,09 | $4,14 | $3,95 | 2,66M |
| 2026-08-07 | $4,15 | +4,80 % | $4,00 | $4,24 | $4,00 | 4,01M |
| 2026-08-06 | $3,96 | +11,24 % | $3,55 | $3,98 | $3,52 | 4,30M |
| 2026-08-05 | $3,56 | +5,95 % | $3,38 | $3,57 | $3,35 | 2,92M |
| 2026-08-04 | $3,36 | -1,47 % | $3,42 | $3,50 | $3,34 | 2,70M |
| 2026-08-03 | $3,41 | +0,29 % | $3,40 | $3,54 | $3,29 | 3,07M |
| 2026-07-31 | $3,40 | -0,58 % | $3,35 | $3,52 | $3,24 | 5,10M |
| 2026-07-30 | $3,42 | +12,87 % | $3,10 | $3,49 | $3,07 | 3,65M |
| 2026-07-29 | $3,03 | +8,99 % | $2,93 | $3,24 | $2,78 | 6,30M |
| 2026-07-28 | $2,78 | +1,46 % | $2,75 | $2,80 | $2,56 | 2,80M |
| 2026-07-27 | $2,74 | -7,43 % | $2,99 | $3,00 | $2,70 | 7,04M |
| 2026-07-24 | $2,96 | -4,52 % | $3,07 | $3,07 | $2,88 | 4,16M |
| 2026-07-23 | $3,10 | +2,31 % | $2,97 | $3,16 | $2,97 | 3,46M |
| 2026-07-22 | $3,03 | +4,30 % | $2,92 | $3,08 | $2,89 | 4,41M |
| 2026-07-21 | $2,90 | +5,25 % | $2,80 | $2,95 | $2,76 | 3,93M |
| 2026-07-20 | $2,76 | -1,78 % | $2,79 | $2,84 | $2,72 | 2,19M |
| 2026-07-17 | $2,81 | +7,66 % | $2,60 | $2,83 | $2,57 | 3,60M |
| 2026-07-16 | $2,61 | -5,43 % | $2,74 | $2,75 | $2,57 | 4,52M |
| 2026-07-15 | $2,76 | +1,10 % | $2,76 | $2,81 | $2,70 | 2,89M |
| 2026-07-14 | $2,73 | +3,02 % | $2,71 | $2,82 | $2,70 | 1,81M |
| 2026-07-13 | $2,65 | -3,64 % | $2,73 | $2,74 | $2,63 | 2,26M |
| 2026-07-10 | $2,75 | +3,77 % | $2,72 | $2,76 | $2,66 | 1,91M |
| 2026-07-09 | $2,65 | -0,38 % | $2,67 | $2,69 | $2,63 | 1,42M |
| 2026-07-08 | $2,66 | +0,38 % | $2,63 | $2,69 | $2,59 | 1,36M |
| 2026-07-07 | $2,65 | -6,03 % | $2,84 | $2,84 | $2,57 | 2,37M |
| 2026-07-06 | $2,82 | +0,36 % | $2,83 | $2,91 | $2,81 | 1,12M |
| 2026-07-02 | $2,81 | +1,08 % | $2,81 | $2,96 | $2,76 | 1,97M |
| 2026-07-01 | $2,78 | 0,00 % | $2,77 | $2,89 | $2,77 | 2,34M |
| 2026-06-30 | $2,78 | -1,42 % | $2,84 | $2,85 | $2,75 | 1,42M |
| 2026-06-29 | $2,82 | +1,81 % | $2,80 | $2,84 | $2,72 | 1,59M |
| 2026-06-26 | $2,77 | +1,47 % | $2,70 | $2,83 | $2,66 | 2,40M |
| 2026-06-25 | $2,73 | -1,80 % | $2,82 | $2,85 | $2,71 | 1,91M |
| 2026-06-24 | $2,78 | -4,47 % | $2,89 | $2,89 | $2,73 | 1,66M |
| 2026-06-23 | $2,91 | -1,02 % | $2,88 | $3,01 | $2,82 | 1,94M |
| 2026-06-22 | $2,94 | -0,34 % | $2,95 | $3,01 | $2,90 | 2,08M |
| 2026-06-18 | $2,95 | -1,67 % | $3,06 | $3,10 | $2,90 | 9,36M |
| 2026-06-17 | $3,00 | -3,23 % | $3,08 | $3,16 | $3,00 | 2,02M |
| 2026-06-16 | $3,10 | +2,31 % | $3,02 | $3,16 | $3,01 | 1,98M |
| 2026-06-15 | $3,03 | +2,71 % | $3,08 | $3,19 | $3,01 | 2,56M |
| 2026-06-12 | $2,95 | -0,34 % | $3,04 | $3,08 | $2,94 | 2,42M |
| 2026-06-11 | $2,96 | +6,09 % | $2,85 | $2,96 | $2,78 | 4,07M |
| 2026-06-10 | $2,79 | -7,92 % | $2,99 | $3,04 | $2,77 | 2,90M |
| 2026-06-09 | $3,03 | -3,81 % | $3,19 | $3,22 | $2,92 | 2,95M |
| 2026-06-08 | $3,15 | +1,94 % | $3,18 | $3,21 | $3,13 | 1,88M |
| 2026-06-05 | $3,09 | -13,45 % | $3,50 | $3,52 | $3,09 | 4,86M |
| 2026-06-04 | $3,57 | -1,11 % | $3,59 | $3,64 | $3,50 | 1,95M |
| 2026-06-03 | $3,61 | -6,72 % | $3,83 | $3,83 | $3,59 | 3,70M |
| 2026-06-02 | $3,87 | +9,63 % | $3,53 | $3,95 | $3,50 | 4,71M |
| 2026-06-01 | $3,53 | +0,86 % | $3,50 | $3,63 | $3,39 | 2,56M |
| 2026-05-29 | $3,50 | 0,00 % | $3,50 | $3,56 | $3,39 | 2,46M |
| 2026-05-28 | $3,50 | -1,69 % | $3,58 | $3,59 | $3,44 | 2,82M |
| 2026-05-27 | $3,56 | +1,71 % | $3,48 | $3,60 | $3,43 | 2,34M |
| 2026-05-26 | $3,50 | +3,86 % | $3,44 | $3,56 | $3,41 | 2,81M |