Deutsche Märkte geschlossen

Basin Uranium Corp. (BURCF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1056+0,0081 (+8,31%)
Börsenschluss: 03:55PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,10150,10620,09700,10560,105622.125
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 20220,09470,09900,09470,09900,09903.300
28. Nov. 20220,10110,10110,10110,10110,10113.500
25. Nov. 20220,09900,09900,09900,09900,0990150
23. Nov. 20220,09860,09900,09860,09900,099024.944
22. Nov. 20220,10000,10000,08800,09350,093532.442
21. Nov. 20220,10920,10920,10000,10000,100020.334
18. Nov. 20220,10500,10500,10000,10000,100056.100
17. Nov. 20220,10250,11000,10000,10500,105028.500
16. Nov. 20220,11160,11500,10490,10800,108055.097
15. Nov. 20220,11150,11150,11150,11150,11152.000
14. Nov. 20220,11000,11000,11000,11000,110016.094
11. Nov. 20220,09100,10660,09100,10550,10557.400
10. Nov. 20220,09920,10400,09920,10400,104011.500
09. Nov. 20220,10410,10410,09740,10400,104032.200
08. Nov. 20220,10160,11000,10000,10550,105510.300
07. Nov. 20220,10000,11000,10000,11000,110010.000
04. Nov. 20220,11260,11260,11260,11260,11261.241
03. Nov. 20220,10770,10770,10000,10770,107713.028
02. Nov. 20220,11000,11250,10680,10850,108515.401
01. Nov. 20220,09400,10910,09400,10900,109032.027
31. Okt. 20220,11520,11520,10620,10620,10627.812
28. Okt. 20220,11230,11230,11230,11230,1123100
27. Okt. 20220,11000,12360,10910,11000,11008.161
26. Okt. 20220,11690,11690,11650,11650,116512.000
25. Okt. 20220,11310,11900,11310,11900,119018.000
24. Okt. 20220,10860,11040,10440,10440,104426.162
21. Okt. 20220,11380,11380,11380,11380,1138-
20. Okt. 20220,11000,11810,11000,11380,113818.502
19. Okt. 20220,11500,11650,11320,11320,113219.221
18. Okt. 20220,12000,12000,12000,12000,1200-
17. Okt. 20220,12000,12000,12000,12000,1200-
14. Okt. 20220,11820,12520,11820,12000,120016.900
13. Okt. 20220,10940,12000,10900,12000,120015.800
12. Okt. 20220,11350,11350,11350,11350,113511.672
11. Okt. 20220,12560,12600,12000,12000,120012.451
10. Okt. 20220,10200,13500,10200,13500,135060.960
07. Okt. 20220,12150,13200,11920,12030,120330.792
06. Okt. 20220,12920,12920,12920,12920,1292-
05. Okt. 20220,14680,14680,12440,12920,12922.700
04. Okt. 20220,12970,13100,11800,12840,128457.507
03. Okt. 20220,14000,14000,12500,12500,12502.250
30. Sept. 20220,11340,11880,10500,11880,118810.022
29. Sept. 20220,12350,13000,10710,11800,118021.764
28. Sept. 20220,12200,12200,12200,12200,12202.100
27. Sept. 20220,12170,12170,12050,12050,12053.500
26. Sept. 20220,13000,13000,12250,12990,12998.815
23. Sept. 20220,15790,16010,11740,12750,127581.579
22. Sept. 20220,18500,18780,17760,18110,181119.600
21. Sept. 20220,17350,17810,16260,16260,162613.289
20. Sept. 20220,16780,17700,16400,16400,164014.567
19. Sept. 20220,14710,14850,14710,14850,14853.596
16. Sept. 20220,16370,17000,15640,15890,158917.990
15. Sept. 20220,17310,17310,16010,16370,163730.200
14. Sept. 20220,16700,18000,16700,17300,173047.403
13. Sept. 20220,17000,17300,15670,15800,1580100.675
12. Sept. 20220,17600,17600,16170,16170,161756.666
09. Sept. 20220,17300,17960,17300,17780,1778105.696
08. Sept. 20220,17370,17890,16610,17100,171024.655
07. Sept. 20220,17900,17900,15500,17300,173033.261
06. Sept. 20220,15890,15890,15890,15890,1589-
02. Sept. 20220,16500,16730,15890,15890,15895.005
01. Sept. 20220,16500,17770,16500,16500,16506.050
31. Aug. 20220,15970,16240,15790,16240,16245.836
30. Aug. 20220,15790,16000,15020,15020,15022.111
29. Aug. 20220,16050,18090,16050,16660,166633.500
26. Aug. 20220,14660,15390,14660,15010,15013.750
25. Aug. 20220,15540,15830,15060,15060,15064.417
24. Aug. 20220,15500,17000,15500,16700,16705.758
23. Aug. 20220,14810,15000,14810,15000,1500200
22. Aug. 20220,15070,15070,15070,15070,15074.469
19. Aug. 20220,15970,15970,15480,15480,15487.459
18. Aug. 20220,14810,14810,14810,14810,148120.000
17. Aug. 20220,15930,15930,15930,15930,1593-
16. Aug. 20220,15930,15930,15930,15930,1593100
15. Aug. 20220,17000,17000,15920,15930,159336.601
12. Aug. 20220,16000,17020,16000,17020,17024.434
11. Aug. 20220,15800,15800,15800,15800,1580-
10. Aug. 20220,15060,16600,14100,15800,158010.990
09. Aug. 20220,14420,15060,13000,15060,150650.414
08. Aug. 20220,13100,13980,12700,13980,139861.350
05. Aug. 20220,13750,14370,13390,13990,139964.475
04. Aug. 20220,13900,14000,13310,13310,133127.200
03. Aug. 20220,14000,14420,13600,14080,140812.795
02. Aug. 20220,14080,14080,14080,14080,14081.500
01. Aug. 20220,13000,14500,13000,14500,145051.000
29. Juli 20220,13020,13020,13020,13020,13021.000
28. Juli 20220,12400,13980,12400,13980,139837.200
27. Juli 20220,13100,15900,13000,13370,133749.410
26. Juli 20220,13020,14030,13020,14030,14034.875
25. Juli 20220,14270,14270,14270,14270,14271.500
22. Juli 20220,14500,14900,14220,14900,14903.875
21. Juli 20220,14840,14840,14280,14280,14281.725
20. Juli 20220,13950,13950,13950,13950,1395-
19. Juli 20220,13800,14350,13800,13950,13955.800
18. Juli 20220,14840,15280,14030,15000,15005.963
15. Juli 20220,15480,16000,15030,15280,15286.100
14. Juli 20220,16370,16370,14500,15480,15487.950
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...