UK markets closed

Purepoint Uranium Group Inc (P5X.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.02300.0000 (0.00%)
At close: 03:08PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.02300.02300.02300.02300.0230-
09 May 20240.02300.02300.02300.02300.0230-
08 May 20240.02300.02300.02300.02300.0230-
07 May 20240.02300.02300.02300.02300.0230-
06 May 20240.02300.02300.02300.02300.0230-
03 May 20240.02300.02300.02300.02300.0230-
02 May 20240.02300.02300.02300.02300.0230-
30 Apr 20240.02500.02500.02500.02500.0250-
29 Apr 20240.02500.02500.02050.02050.0205120
26 Apr 20240.02500.02500.02050.02050.0205-
25 Apr 20240.02500.02500.02050.02050.0205-
24 Apr 20240.02300.02500.02050.02050.0205-
23 Apr 20240.02300.02300.02300.02300.0230-
22 Apr 20240.02300.02300.02300.02300.0230-
19 Apr 20240.02550.02550.02550.02550.0255-
18 Apr 20240.02550.02550.02400.02400.0240-
17 Apr 20240.02550.02550.02550.02550.0255-
16 Apr 20240.02900.02900.02400.02400.0240-
15 Apr 20240.02900.02900.02750.02750.0275-
12 Apr 20240.02900.02900.02750.02750.0275-
11 Apr 20240.02550.02550.02550.02550.0255-
10 Apr 20240.02900.02900.02900.02900.0290-
09 Apr 20240.02900.02900.02900.02900.0290-
08 Apr 20240.02900.02900.02700.02700.0270-
05 Apr 20240.02550.02750.02550.02750.0275-
04 Apr 20240.02900.03900.02750.02750.02755,000
03 Apr 20240.02600.02750.02550.02750.0275-
02 Apr 20240.02600.02600.02600.02600.0260-
28 Mar 20240.02560.02760.02560.02760.0276-
27 Mar 20240.02900.02900.02740.02760.0276-
26 Mar 20240.02560.02740.02560.02560.0256-
25 Mar 20240.02900.02900.02740.02740.0274-
22 Mar 20240.02560.02740.02560.02740.0274-
21 Mar 20240.02560.02760.02560.02760.0276-
20 Mar 20240.02880.02880.02720.02740.0274-
19 Mar 20240.02560.02740.02560.02740.0274-
18 Mar 20240.02540.02740.02540.02740.0274-
15 Mar 20240.02560.02740.02560.02740.0274-
14 Mar 20240.02540.02740.02540.02740.0274-
13 Mar 20240.02540.02740.02540.02740.0274-
12 Mar 20240.02540.02740.02540.02740.0274-
11 Mar 20240.02880.02880.02740.02740.0274-
08 Mar 20240.02900.02900.02740.02740.0274-
07 Mar 20240.03220.03220.03080.03080.0308-
06 Mar 20240.03220.03900.03220.03900.039010,000
05 Mar 20240.03220.03220.02740.02740.0274-
04 Mar 20240.02900.04000.02900.04000.0400129,548
01 Mar 20240.02900.02900.02760.02760.0276-
29 Feb 20240.03240.03240.03100.03100.0310-
28 Feb 20240.02900.03100.02900.03100.0310-
27 Feb 20240.02900.03100.02900.03100.0310-
26 Feb 20240.03080.03080.03080.03080.0308-
23 Feb 20240.02920.03120.02920.03120.0312-
22 Feb 20240.02920.03120.02920.03120.0312-
21 Feb 20240.03260.03260.03260.03260.0326-
20 Feb 20240.03280.03280.03100.03100.0310-
19 Feb 20240.04280.04280.03280.04280.042819,000
16 Feb 20240.03280.03480.03120.03120.0312-
15 Feb 20240.03280.03480.03140.03480.0348-
14 Feb 20240.04000.04000.04000.04000.0400-
13 Feb 20240.04000.04000.04000.04000.0400-
12 Feb 20240.04500.04500.04500.04500.0450179,205
09 Feb 20240.04500.04500.04500.04500.045030,000
08 Feb 20240.04500.04800.04500.04800.048050,000
07 Feb 20240.04500.04600.04500.04600.046010,000
06 Feb 20240.04500.05000.04500.05000.050050,000
05 Feb 20240.05000.05000.04500.04500.045030,000
02 Feb 20240.04500.04960.04500.04960.049628,500
01 Feb 20240.03620.04780.03620.04780.0478230,000
31 Jan 20240.04000.04000.04000.04000.0400-
30 Jan 20240.03460.03460.03460.03460.0346-
29 Jan 20240.03620.03620.03480.03480.0348-
26 Jan 20240.03620.03620.03440.03460.0346-
25 Jan 20240.03580.03580.03440.03440.0344-
24 Jan 20240.03600.03600.03600.03600.0360-
23 Jan 20240.03920.03940.03460.03460.0346-
22 Jan 20240.03940.03940.03600.03780.037825,000
19 Jan 20240.03920.03940.03920.03940.0394-
18 Jan 20240.03920.04120.03780.04120.0412-
17 Jan 20240.04260.05260.04100.04120.041219,000
16 Jan 20240.04600.04620.04120.04120.0412-
15 Jan 20240.04120.05060.04120.05060.050610,000
12 Jan 20240.02900.04400.02900.04400.044060,000
11 Jan 20240.03240.03240.03100.03100.0310-
10 Jan 20240.02920.03100.02920.03100.0310-
09 Jan 20240.02920.03100.02920.03100.0310-
08 Jan 20240.02920.03900.02900.03100.031020,000
05 Jan 20240.03260.03260.03100.03120.0312-
04 Jan 20240.03260.03260.03100.03100.0310-
03 Jan 20240.03260.03280.03100.03100.0310-
02 Jan 20240.02920.04080.02780.04080.040832,500
29 Dec 20230.02740.02740.02740.02740.0274-
28 Dec 20230.02900.02900.02760.02760.0276-
27 Dec 20230.02920.03100.02760.02760.0276-
22 Dec 20230.02920.03120.02920.03120.03129,000
21 Dec 20230.02920.02920.02920.02920.0292-
20 Dec 20230.02920.02920.02920.02920.0292-
19 Dec 20230.02920.03100.02900.03100.0310-
18 Dec 20230.03260.03460.03100.03100.0310-
15 Dec 20230.03240.03460.03240.03460.0346-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...