Stuttgart - Delayed Quote EUR

Purepoint Uranium Group Inc (P5X.SG)

0.0205 0.0000 (0.00%)
At close: April 26 at 5:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0250 0.0250 0.0205 0.0205 0.0205 -
Apr 25, 2024 0.0250 0.0250 0.0205 0.0205 0.0205 -
Apr 24, 2024 0.0230 0.0250 0.0205 0.0205 0.0205 -
Apr 23, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 22, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 19, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Apr 18, 2024 0.0255 0.0255 0.0240 0.0240 0.0240 -
Apr 17, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Apr 16, 2024 0.0290 0.0290 0.0240 0.0240 0.0240 -
Apr 15, 2024 0.0290 0.0290 0.0275 0.0275 0.0275 -
Apr 12, 2024 0.0290 0.0290 0.0275 0.0275 0.0275 -
Apr 11, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Apr 10, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 9, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Apr 8, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 -
Apr 5, 2024 0.0255 0.0275 0.0255 0.0275 0.0275 -
Apr 4, 2024 0.0290 0.0390 0.0275 0.0275 0.0275 5,000
Apr 3, 2024 0.0260 0.0275 0.0255 0.0275 0.0275 -
Apr 2, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Mar 28, 2024 0.0256 0.0276 0.0256 0.0276 0.0276 -
Mar 27, 2024 0.0290 0.0290 0.0274 0.0276 0.0276 -
Mar 26, 2024 0.0256 0.0274 0.0256 0.0256 0.0256 -
Mar 25, 2024 0.0290 0.0290 0.0274 0.0274 0.0274 -
Mar 22, 2024 0.0256 0.0274 0.0256 0.0274 0.0274 -
Mar 21, 2024 0.0256 0.0276 0.0256 0.0276 0.0276 -
Mar 20, 2024 0.0288 0.0288 0.0272 0.0274 0.0274 -
Mar 19, 2024 0.0256 0.0274 0.0256 0.0274 0.0274 -
Mar 18, 2024 0.0254 0.0274 0.0254 0.0274 0.0274 -
Mar 15, 2024 0.0256 0.0274 0.0256 0.0274 0.0274 -
Mar 14, 2024 0.0254 0.0274 0.0254 0.0274 0.0274 -
Mar 13, 2024 0.0254 0.0274 0.0254 0.0274 0.0274 -
Mar 12, 2024 0.0254 0.0274 0.0254 0.0274 0.0274 -
Mar 11, 2024 0.0288 0.0288 0.0274 0.0274 0.0274 -
Mar 8, 2024 0.0290 0.0290 0.0274 0.0274 0.0274 -
Mar 7, 2024 0.0322 0.0322 0.0308 0.0308 0.0308 -
Mar 6, 2024 0.0322 0.0390 0.0322 0.0390 0.0390 10,000
Mar 5, 2024 0.0322 0.0322 0.0274 0.0274 0.0274 -
Mar 4, 2024 0.0290 0.0400 0.0290 0.0400 0.0400 129,548
Mar 1, 2024 0.0290 0.0290 0.0276 0.0276 0.0276 -
Feb 29, 2024 0.0324 0.0324 0.0310 0.0310 0.0310 -
Feb 28, 2024 0.0290 0.0310 0.0290 0.0310 0.0310 -
Feb 27, 2024 0.0290 0.0310 0.0290 0.0310 0.0310 -
Feb 26, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Feb 23, 2024 0.0292 0.0312 0.0292 0.0312 0.0312 -
Feb 22, 2024 0.0292 0.0312 0.0292 0.0312 0.0312 -
Feb 21, 2024 0.0326 0.0326 0.0326 0.0326 0.0326 -
Feb 20, 2024 0.0328 0.0328 0.0310 0.0310 0.0310 -
Feb 19, 2024 0.0428 0.0428 0.0328 0.0428 0.0428 19,000
Feb 16, 2024 0.0328 0.0348 0.0312 0.0312 0.0312 -
Feb 15, 2024 0.0328 0.0348 0.0314 0.0348 0.0348 -
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 179,205
Feb 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 30,000
Feb 8, 2024 0.0450 0.0480 0.0450 0.0480 0.0480 50,000
Feb 7, 2024 0.0450 0.0460 0.0450 0.0460 0.0460 10,000
Feb 6, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 50,000
Feb 5, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 30,000
Feb 2, 2024 0.0450 0.0496 0.0450 0.0496 0.0496 28,500
Feb 1, 2024 0.0362 0.0478 0.0362 0.0478 0.0478 230,000
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0346 0.0346 0.0346 0.0346 0.0346 -
Jan 29, 2024 0.0362 0.0362 0.0348 0.0348 0.0348 -
Jan 26, 2024 0.0362 0.0362 0.0344 0.0346 0.0346 -
Jan 25, 2024 0.0358 0.0358 0.0344 0.0344 0.0344 -
Jan 24, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jan 23, 2024 0.0392 0.0394 0.0346 0.0346 0.0346 -
Jan 22, 2024 0.0394 0.0394 0.0360 0.0378 0.0378 25,000
Jan 19, 2024 0.0392 0.0394 0.0392 0.0394 0.0394 -
Jan 18, 2024 0.0392 0.0412 0.0378 0.0412 0.0412 -
Jan 17, 2024 0.0426 0.0526 0.0410 0.0412 0.0412 19,000
Jan 16, 2024 0.0460 0.0462 0.0412 0.0412 0.0412 -
Jan 15, 2024 0.0412 0.0506 0.0412 0.0506 0.0506 10,000
Jan 12, 2024 0.0290 0.0440 0.0290 0.0440 0.0440 60,000
Jan 11, 2024 0.0324 0.0324 0.0310 0.0310 0.0310 -
Jan 10, 2024 0.0292 0.0310 0.0292 0.0310 0.0310 -
Jan 9, 2024 0.0292 0.0310 0.0292 0.0310 0.0310 -
Jan 8, 2024 0.0292 0.0390 0.0290 0.0310 0.0310 20,000
Jan 5, 2024 0.0326 0.0326 0.0310 0.0312 0.0312 -
Jan 4, 2024 0.0326 0.0326 0.0310 0.0310 0.0310 -
Jan 3, 2024 0.0326 0.0328 0.0310 0.0310 0.0310 -
Jan 2, 2024 0.0292 0.0408 0.0278 0.0408 0.0408 32,500
Dec 29, 2023 0.0274 0.0274 0.0274 0.0274 0.0274 -
Dec 28, 2023 0.0290 0.0290 0.0276 0.0276 0.0276 -
Dec 27, 2023 0.0292 0.0310 0.0276 0.0276 0.0276 -
Dec 22, 2023 0.0292 0.0312 0.0292 0.0312 0.0312 9,000
Dec 21, 2023 0.0292 0.0292 0.0292 0.0292 0.0292 -
Dec 20, 2023 0.0292 0.0292 0.0292 0.0292 0.0292 -
Dec 19, 2023 0.0292 0.0310 0.0290 0.0310 0.0310 -
Dec 18, 2023 0.0326 0.0346 0.0310 0.0310 0.0310 -
Dec 15, 2023 0.0324 0.0346 0.0324 0.0346 0.0346 -
Dec 14, 2023 0.0324 0.0342 0.0324 0.0342 0.0342 -
Dec 13, 2023 0.0290 0.0344 0.0290 0.0342 0.0342 -
Dec 12, 2023 0.0326 0.0326 0.0310 0.0310 0.0310 -
Dec 11, 2023 0.0292 0.0312 0.0292 0.0312 0.0312 -
Dec 8, 2023 0.0324 0.0346 0.0324 0.0346 0.0346 -
Dec 7, 2023 0.0326 0.0326 0.0310 0.0310 0.0310 -
Dec 6, 2023 0.0326 0.0326 0.0310 0.0310 0.0310 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0288 0.0300 0.0288 0.0300 0.0300 -
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 280,000
Nov 27, 2023 0.0318 0.0366 0.0304 0.0304 0.0304 10,000
Nov 24, 2023 0.0300 0.0386 0.0300 0.0386 0.0386 10,000
Nov 23, 2023 0.0252 0.0366 0.0252 0.0366 0.0366 285,347
Nov 22, 2023 0.0284 0.0284 0.0270 0.0270 0.0270 -
Nov 21, 2023 0.0262 0.0400 0.0262 0.0400 0.0400 135,700
Nov 20, 2023 0.0250 0.0266 0.0250 0.0266 0.0266 -
Nov 17, 2023 0.0252 0.0268 0.0234 0.0234 0.0234 -
Nov 16, 2023 0.0218 0.0234 0.0218 0.0234 0.0234 -
Nov 15, 2023 0.0220 0.0238 0.0220 0.0236 0.0236 -
Nov 14, 2023 0.0220 0.0336 0.0220 0.0236 0.0236 5,000
Nov 13, 2023 0.0220 0.0238 0.0220 0.0238 0.0238 -
Nov 10, 2023 0.0222 0.0238 0.0222 0.0238 0.0238 -
Nov 9, 2023 0.0222 0.0238 0.0222 0.0238 0.0238 -
Nov 8, 2023 0.0256 0.0256 0.0238 0.0238 0.0238 -
Nov 7, 2023 0.0290 0.0290 0.0256 0.0256 0.0256 -
Nov 6, 2023 0.0256 0.0256 0.0256 0.0256 0.0256 -
Nov 3, 2023 0.0292 0.0292 0.0258 0.0274 0.0274 -
Nov 2, 2023 0.0256 0.0276 0.0256 0.0276 0.0276 -
Nov 1, 2023 0.0256 0.0276 0.0234 0.0258 0.0258 -
Oct 31, 2023 0.0300 0.0300 0.0232 0.0236 0.0236 -
Oct 30, 2023 0.0300 0.0340 0.0232 0.0340 0.0340 10,000
Oct 27, 2023 0.0300 0.0300 0.0232 0.0232 0.0232 -
Oct 26, 2023 0.0300 0.0300 0.0248 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0234 0.0234 0.0234 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0234 0.0234 0.0234 20,000
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0234 0.0234 0.0234 -
Oct 18, 2023 0.0300 0.0300 0.0236 0.0236 0.0236 -
Oct 17, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 16, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 13, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 12, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 11, 2023 0.0270 0.0280 0.0270 0.0270 0.0270 -
Oct 10, 2023 0.0298 0.0298 0.0296 0.0298 0.0298 -
Oct 9, 2023 0.0296 0.0298 0.0296 0.0298 0.0298 -
Oct 6, 2023 0.0296 0.0314 0.0278 0.0314 0.0314 -
Oct 5, 2023 0.0262 0.0378 0.0262 0.0278 0.0278 5,000
Oct 4, 2023 0.0350 0.0350 0.0244 0.0280 0.0280 8,500
Oct 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 2, 2023 0.0368 0.0386 0.0352 0.0352 0.0352 -
Sep 29, 2023 0.0370 0.0424 0.0370 0.0424 0.0424 -
Sep 28, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 -
Sep 27, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 26, 2023 0.0350 0.0352 0.0350 0.0352 0.0352 -
Sep 25, 2023 0.0350 0.0418 0.0350 0.0418 0.0418 35,000
Sep 22, 2023 0.0350 0.0440 0.0350 0.0440 0.0440 17,000
Sep 21, 2023 0.0334 0.0334 0.0292 0.0308 0.0308 -
Sep 20, 2023 0.0298 0.0316 0.0280 0.0316 0.0316 -
Sep 19, 2023 0.0332 0.0408 0.0280 0.0280 0.0280 37,500
Sep 18, 2023 0.0296 0.0350 0.0296 0.0314 0.0314 -
Sep 15, 2023 0.0332 0.0448 0.0332 0.0384 0.0384 20,000
Sep 14, 2023 0.0294 0.0296 0.0294 0.0296 0.0296 -
Sep 13, 2023 0.0292 0.0294 0.0276 0.0276 0.0276 -
Sep 12, 2023 0.0258 0.0278 0.0258 0.0276 0.0276 -
Sep 11, 2023 0.0296 0.0296 0.0276 0.0276 0.0276 -
Sep 8, 2023 0.0290 0.0292 0.0276 0.0276 0.0276 -
Sep 7, 2023 0.0292 0.0292 0.0274 0.0274 0.0274 -
Sep 6, 2023 0.0292 0.0310 0.0276 0.0276 0.0276 -
Sep 5, 2023 0.0256 0.0310 0.0256 0.0310 0.0310 -
Sep 4, 2023 0.0256 0.0256 0.0256 0.0256 0.0256 -
Sep 1, 2023 0.0256 0.0274 0.0256 0.0274 0.0274 -
Aug 31, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 -
Aug 30, 2023 0.0230 0.0238 0.0230 0.0238 0.0238 -
Aug 29, 2023 0.0256 0.0256 0.0238 0.0238 0.0238 -
Aug 28, 2023 0.0252 0.0252 0.0240 0.0240 0.0240 -
Aug 25, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 -
Aug 24, 2023 0.0230 0.0240 0.0230 0.0230 0.0230 -
Aug 23, 2023 0.0256 0.0256 0.0240 0.0240 0.0240 -
Aug 22, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 -
Aug 21, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 18, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 17, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 16, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 14, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 11, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 10, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 9, 2023 0.0230 0.0288 0.0230 0.0288 0.0288 50,000
Aug 8, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 4, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 3, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 -
Aug 2, 2023 0.0230 0.0250 0.0164 0.0250 0.0250 150,000
Aug 1, 2023 0.0190 0.0190 0.0174 0.0174 0.0174 -
Jul 31, 2023 0.0190 0.0190 0.0174 0.0174 0.0174 -
Jul 28, 2023 0.0190 0.0190 0.0172 0.0172 0.0172 -
Jul 27, 2023 0.0188 0.0208 0.0166 0.0166 0.0166 -
Jul 26, 2023 0.0190 0.0206 0.0188 0.0206 0.0206 -
Jul 25, 2023 0.0224 0.0226 0.0208 0.0208 0.0208 -
Jul 24, 2023 0.0222 0.0224 0.0208 0.0208 0.0208 -
Jul 21, 2023 0.0300 0.0300 0.0206 0.0206 0.0206 22,000
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 19, 2023 0.0300 0.0320 0.0300 0.0320 0.0320 10,000
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 17, 2023 0.0300 0.0374 0.0300 0.0374 0.0374 10,000
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 13, 2023 0.0256 0.0256 0.0256 0.0256 0.0256 -
Jul 12, 2023 0.0224 0.0242 0.0224 0.0240 0.0240 -
Jul 11, 2023 0.0224 0.0226 0.0200 0.0200 0.0200 -
Jul 10, 2023 0.0224 0.0242 0.0208 0.0208 0.0208 -
Jul 7, 2023 0.0258 0.0258 0.0242 0.0242 0.0242 -
Jul 6, 2023 0.0262 0.0262 0.0242 0.0242 0.0242 -
Jul 5, 2023 0.0262 0.0280 0.0262 0.0280 0.0280 -
Jul 4, 2023 0.0262 0.0262 0.0262 0.0262 0.0262 -
Jul 3, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 30, 2023 0.0296 0.0298 0.0278 0.0278 0.0278 -
Jun 29, 2023 0.0260 0.0280 0.0260 0.0280 0.0280 -
Jun 28, 2023 0.0260 0.0278 0.0244 0.0278 0.0278 -
Jun 27, 2023 0.0264 0.0264 0.0244 0.0244 0.0244 -
Jun 26, 2023 0.0228 0.0246 0.0228 0.0246 0.0246 -
Jun 23, 2023 0.0262 0.0264 0.0246 0.0246 0.0246 -
Jun 22, 2023 0.0296 0.0296 0.0246 0.0246 0.0246 -
Jun 21, 2023 0.0296 0.0296 0.0278 0.0278 0.0278 -
Jun 20, 2023 0.0296 0.0296 0.0278 0.0278 0.0278 -
Jun 19, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 -
Jun 16, 2023 0.0294 0.0294 0.0280 0.0280 0.0280 -
Jun 15, 2023 0.0330 0.0330 0.0328 0.0328 0.0328 -
Jun 14, 2023 0.0298 0.0298 0.0298 0.0298 0.0298 -
Jun 13, 2023 0.0262 0.0272 0.0262 0.0272 0.0272 -
Jun 12, 2023 0.0264 0.0264 0.0264 0.0264 0.0264 -
Jun 9, 2023 0.0262 0.0264 0.0246 0.0246 0.0246 -
Jun 8, 2023 0.0264 0.0310 0.0236 0.0236 0.0236 -
Jun 7, 2023 0.0300 0.0300 0.0284 0.0284 0.0284 -
Jun 6, 2023 0.0400 0.0400 0.0282 0.0282 0.0282 20,000
Jun 5, 2023 0.0332 0.0334 0.0314 0.0314 0.0314 -
Jun 2, 2023 0.0296 0.0316 0.0296 0.0316 0.0316 -
Jun 1, 2023 0.0296 0.0296 0.0268 0.0278 0.0278 -
May 31, 2023 0.0258 0.0278 0.0258 0.0278 0.0278 -
May 30, 2023 0.0260 0.0276 0.0260 0.0276 0.0276 -
May 29, 2023 0.0292 0.0294 0.0268 0.0268 0.0268 -
May 26, 2023 0.0326 0.0426 0.0276 0.0276 0.0276 10,000
May 25, 2023 0.0326 0.0326 0.0310 0.0310 0.0310 -
May 24, 2023 0.0294 0.0310 0.0292 0.0310 0.0310 -
May 23, 2023 0.0292 0.0312 0.0292 0.0294 0.0294 -
May 22, 2023 0.0292 0.0292 0.0292 0.0292 0.0292 -
May 19, 2023 0.0294 0.0310 0.0276 0.0276 0.0276 -
May 18, 2023 0.0292 0.0312 0.0292 0.0312 0.0312 -
May 17, 2023 0.0292 0.0310 0.0292 0.0310 0.0310 -
May 16, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 15, 2023 0.0300 0.0300 0.0274 0.0274 0.0274 -
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 45,000
May 10, 2023 0.0300 0.0308 0.0300 0.0308 0.0308 -
May 9, 2023 0.0300 0.0308 0.0300 0.0308 0.0308 -
May 8, 2023 0.0288 0.0288 0.0272 0.0274 0.0274 -
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 3, 2023 0.0300 0.0300 0.0258 0.0258 0.0258 -
May 2, 2023 0.0252 0.0268 0.0252 0.0258 0.0258 -
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 26, 2023 0.0300 0.0300 0.0226 0.0226 0.0226 -