UK markets open in 44 minutes
NIKKEI 225
38,150.05 -79.06 (-0.21%) HANG SENG
19,089.35 +125.67 (+0.66%) CRUDE OIL
78.12 -0.14 (-0.18%) GOLD FUTURES
2,358.90 -16.10 (-0.68%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,790.09 +87.52 (+0.18%)
Purepoint Uranium Group Inc (P5X.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0275 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | 10,000 |
| 09 May 2024 | 0.0255 | 0.0265 | 0.0255 | 0.0265 | 0.0265 | - |
| 08 May 2024 | 0.0275 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | - |
| 07 May 2024 | 0.0275 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | - |
| 06 May 2024 | 0.0275 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | - |
| 03 May 2024 | 0.0275 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | - |
| 02 May 2024 | 0.0275 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | - |
| 30 Apr 2024 | 0.0285 | 0.0285 | 0.0255 | 0.0265 | 0.0265 | - |
| 29 Apr 2024 | 0.0285 | 0.0285 | 0.0255 | 0.0255 | 0.0255 | - |
| 26 Apr 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0255 | 0.0255 | - |
| 25 Apr 2024 | 0.0285 | 0.0285 | 0.0255 | 0.0255 | 0.0255 | - |
| 24 Apr 2024 | 0.0275 | 0.0285 | 0.0255 | 0.0255 | 0.0255 | - |
| 23 Apr 2024 | 0.0275 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | - |
| 22 Apr 2024 | 0.0275 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | - |
| 19 Apr 2024 | 0.0305 | 0.0310 | 0.0255 | 0.0255 | 0.0255 | - |
| 18 Apr 2024 | 0.0305 | 0.0305 | 0.0290 | 0.0290 | 0.0290 | - |
| 17 Apr 2024 | 0.0305 | 0.0305 | 0.0290 | 0.0290 | 0.0290 | - |
| 16 Apr 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0290 | 0.0290 | - |
| 15 Apr 2024 | 0.0340 | 0.0340 | 0.0325 | 0.0325 | 0.0325 | - |
| 12 Apr 2024 | 0.0340 | 0.0360 | 0.0325 | 0.0325 | 0.0325 | - |
| 11 Apr 2024 | 0.0305 | 0.0325 | 0.0305 | 0.0325 | 0.0325 | - |
| 10 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0325 | 0.0325 | - |
| 09 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | - |
| 08 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | - |
| 05 Apr 2024 | 0.0305 | 0.0320 | 0.0305 | 0.0320 | 0.0320 | - |
| 04 Apr 2024 | 0.0340 | 0.0360 | 0.0325 | 0.0325 | 0.0325 | - |
| 03 Apr 2024 | 0.0310 | 0.0325 | 0.0305 | 0.0325 | 0.0325 | - |
| 02 Apr 2024 | 0.0310 | 0.0325 | 0.0310 | 0.0325 | 0.0325 | - |
| 28 Mar 2024 | 0.0306 | 0.0326 | 0.0306 | 0.0326 | 0.0326 | - |
| 27 Mar 2024 | 0.0340 | 0.0340 | 0.0322 | 0.0324 | 0.0324 | - |
| 26 Mar 2024 | 0.0306 | 0.0322 | 0.0290 | 0.0322 | 0.0322 | - |
| 25 Mar 2024 | 0.0314 | 0.0324 | 0.0306 | 0.0324 | 0.0324 | - |
| 22 Mar 2024 | 0.0306 | 0.0322 | 0.0306 | 0.0306 | 0.0306 | - |
| 21 Mar 2024 | 0.0306 | 0.0324 | 0.0306 | 0.0324 | 0.0324 | - |
| 20 Mar 2024 | 0.0338 | 0.0338 | 0.0322 | 0.0322 | 0.0322 | - |
| 19 Mar 2024 | 0.0306 | 0.0322 | 0.0304 | 0.0322 | 0.0322 | - |
| 18 Mar 2024 | 0.0304 | 0.0322 | 0.0304 | 0.0322 | 0.0322 | - |
| 15 Mar 2024 | 0.0306 | 0.0322 | 0.0306 | 0.0322 | 0.0322 | - |
| 14 Mar 2024 | 0.0304 | 0.0322 | 0.0304 | 0.0322 | 0.0322 | - |
| 13 Mar 2024 | 0.0304 | 0.0322 | 0.0304 | 0.0322 | 0.0322 | - |
| 12 Mar 2024 | 0.0304 | 0.0322 | 0.0304 | 0.0322 | 0.0322 | - |
| 11 Mar 2024 | 0.0338 | 0.0338 | 0.0322 | 0.0322 | 0.0322 | - |
| 08 Mar 2024 | 0.0340 | 0.0344 | 0.0322 | 0.0322 | 0.0322 | - |
| 07 Mar 2024 | 0.0360 | 0.0362 | 0.0354 | 0.0354 | 0.0354 | - |
| 06 Mar 2024 | 0.0360 | 0.0360 | 0.0354 | 0.0358 | 0.0358 | - |
| 05 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0354 | 0.0354 | - |
| 04 Mar 2024 | 0.0340 | 0.0356 | 0.0340 | 0.0356 | 0.0356 | - |
| 01 Mar 2024 | 0.0340 | 0.0358 | 0.0324 | 0.0358 | 0.0358 | - |
| 29 Feb 2024 | 0.0374 | 0.0374 | 0.0356 | 0.0358 | 0.0358 | - |
| 28 Feb 2024 | 0.0340 | 0.0358 | 0.0340 | 0.0356 | 0.0356 | - |
| 27 Feb 2024 | 0.0340 | 0.0358 | 0.0340 | 0.0358 | 0.0358 | - |
| 26 Feb 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 23 Feb 2024 | 0.0342 | 0.0360 | 0.0342 | 0.0360 | 0.0360 | - |
| 22 Feb 2024 | 0.0342 | 0.0360 | 0.0342 | 0.0360 | 0.0360 | - |
| 21 Feb 2024 | 0.0376 | 0.0376 | 0.0358 | 0.0358 | 0.0358 | - |
| 20 Feb 2024 | 0.0378 | 0.0378 | 0.0358 | 0.0358 | 0.0358 | - |
| 19 Feb 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
| 16 Feb 2024 | 0.0378 | 0.0396 | 0.0378 | 0.0396 | 0.0396 | - |
| 15 Feb 2024 | 0.0378 | 0.0396 | 0.0360 | 0.0394 | 0.0394 | - |
| 14 Feb 2024 | 0.0414 | 0.0422 | 0.0360 | 0.0360 | 0.0360 | - |
| 13 Feb 2024 | 0.0432 | 0.0440 | 0.0394 | 0.0396 | 0.0396 | - |
| 12 Feb 2024 | 0.0456 | 0.0464 | 0.0440 | 0.0440 | 0.0440 | - |
| 09 Feb 2024 | 0.0474 | 0.0474 | 0.0464 | 0.0464 | 0.0464 | - |
| 08 Feb 2024 | 0.0474 | 0.0486 | 0.0464 | 0.0464 | 0.0464 | - |
| 07 Feb 2024 | 0.0456 | 0.0482 | 0.0410 | 0.0482 | 0.0482 | 10,000 |
| 06 Feb 2024 | 0.0472 | 0.0482 | 0.0464 | 0.0466 | 0.0466 | - |
| 05 Feb 2024 | 0.0474 | 0.0482 | 0.0468 | 0.0474 | 0.0474 | - |
| 02 Feb 2024 | 0.0472 | 0.0498 | 0.0472 | 0.0480 | 0.0480 | - |
| 01 Feb 2024 | 0.0412 | 0.0480 | 0.0412 | 0.0480 | 0.0480 | - |
| 31 Jan 2024 | 0.0430 | 0.0430 | 0.0428 | 0.0430 | 0.0430 | - |
| 30 Jan 2024 | 0.0396 | 0.0396 | 0.0394 | 0.0396 | 0.0396 | - |
| 29 Jan 2024 | 0.0412 | 0.0412 | 0.0396 | 0.0396 | 0.0396 | - |
| 26 Jan 2024 | 0.0412 | 0.0412 | 0.0320 | 0.0394 | 0.0394 | 50,000 |
| 25 Jan 2024 | 0.0408 | 0.0408 | 0.0392 | 0.0394 | 0.0394 | - |
| 24 Jan 2024 | 0.0410 | 0.0424 | 0.0390 | 0.0390 | 0.0390 | - |
| 23 Jan 2024 | 0.0442 | 0.0444 | 0.0394 | 0.0394 | 0.0394 | - |
| 22 Jan 2024 | 0.0444 | 0.0444 | 0.0402 | 0.0426 | 0.0426 | - |
| 19 Jan 2024 | 0.0442 | 0.0460 | 0.0426 | 0.0426 | 0.0426 | - |
| 18 Jan 2024 | 0.0442 | 0.0460 | 0.0426 | 0.0460 | 0.0460 | - |
| 17 Jan 2024 | 0.0476 | 0.0500 | 0.0458 | 0.0458 | 0.0458 | 25,000 |
| 16 Jan 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | - |
| 15 Jan 2024 | 0.0434 | 0.0492 | 0.0434 | 0.0492 | 0.0492 | - |
| 12 Jan 2024 | 0.0340 | 0.0392 | 0.0340 | 0.0392 | 0.0392 | - |
| 11 Jan 2024 | 0.0374 | 0.0374 | 0.0356 | 0.0358 | 0.0358 | - |
| 10 Jan 2024 | 0.0342 | 0.0358 | 0.0342 | 0.0358 | 0.0358 | - |
| 09 Jan 2024 | 0.0342 | 0.0358 | 0.0342 | 0.0358 | 0.0358 | - |
| 08 Jan 2024 | 0.0342 | 0.0358 | 0.0340 | 0.0358 | 0.0358 | - |
| 05 Jan 2024 | 0.0376 | 0.0376 | 0.0358 | 0.0358 | 0.0358 | - |
| 04 Jan 2024 | 0.0376 | 0.0376 | 0.0358 | 0.0360 | 0.0360 | - |
| 03 Jan 2024 | 0.0376 | 0.0378 | 0.0358 | 0.0358 | 0.0358 | - |
| 02 Jan 2024 | 0.0342 | 0.0360 | 0.0326 | 0.0358 | 0.0358 | - |
| 29 Dec 2023 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 28 Dec 2023 | 0.0340 | 0.0340 | 0.0324 | 0.0324 | 0.0324 | - |
| 27 Dec 2023 | 0.0342 | 0.0358 | 0.0324 | 0.0324 | 0.0324 | - |
| 22 Dec 2023 | 0.0342 | 0.0360 | 0.0326 | 0.0358 | 0.0358 | - |
| 21 Dec 2023 | 0.0342 | 0.0358 | 0.0324 | 0.0324 | 0.0324 | - |
| 20 Dec 2023 | 0.0342 | 0.0360 | 0.0342 | 0.0360 | 0.0360 | - |
| 19 Dec 2023 | 0.0342 | 0.0358 | 0.0340 | 0.0358 | 0.0358 | - |
| 18 Dec 2023 | 0.0376 | 0.0394 | 0.0358 | 0.0358 | 0.0358 | - |
| 15 Dec 2023 | 0.0374 | 0.0394 | 0.0374 | 0.0394 | 0.0394 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.