Deutsche Märkte öffnen in 3 Stunden 6 Minuten

Consolidated Uranium Inc. (CUR.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,0400+0,0900 (+4,62%)
Börsenschluss: 03:59PM EST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 20231,97002,05001,94002,04002,0400130.000
01. Dez. 20231,94001,98001,88001,95001,9500242.400
30. Nov. 20231,90001,97001,83001,90001,9000209.700
29. Nov. 20231,87001,90001,78001,78001,7800115.100
28. Nov. 20231,97001,97001,90001,92001,9200191.000
27. Nov. 20232,02002,02001,95001,95001,950094.900
24. Nov. 20231,99002,02001,98002,02002,020028.900
23. Nov. 20231,98002,03001,98002,01002,01004.600
22. Nov. 20232,00002,02001,97002,01002,0100103.000
21. Nov. 20232,05002,06001,99001,99001,9900179.600
20. Nov. 20231,90002,06001,90002,04002,0400217.100
17. Nov. 20231,89001,95001,89001,89001,8900136.600
16. Nov. 20231,83001,96001,78001,92001,9200193.700
15. Nov. 20231,85001,87001,77001,84001,8400161.100
14. Nov. 20231,74001,88001,70001,88001,8800270.700
13. Nov. 20231,63001,76001,63001,73001,7300196.300
10. Nov. 20231,66001,68001,62001,64001,6400200.600
09. Nov. 20231,70001,74001,68001,69001,690054.100
08. Nov. 20231,73001,76001,67001,68001,680099.500
07. Nov. 20231,74001,76001,70001,73001,7300190.700
06. Nov. 20231,86001,86001,75001,75001,750081.600
03. Nov. 20231,87001,90001,81001,85001,850069.400
02. Nov. 20231,95001,97001,88001,90001,900087.200
01. Nov. 20231,89002,00001,88001,94001,9400239.700
31. Okt. 20231,75001,92001,75001,84001,8400177.700
30. Okt. 20231,75001,81001,74001,75001,7500104.300
27. Okt. 20231,81001,81001,73001,78001,7800140.700
26. Okt. 20231,84001,86001,80001,82001,8200126.900
25. Okt. 20231,84001,88001,83001,88001,880088.300
24. Okt. 20231,86001,92001,82001,89001,890043.400
23. Okt. 20231,81001,90001,79001,83001,8300165.900
20. Okt. 20231,83001,91001,78001,78001,7800127.500
19. Okt. 20231,77001,88001,77001,82001,820058.100
18. Okt. 20231,81001,81001,76001,78001,780056.200
17. Okt. 20231,70001,84001,70001,82001,820097.200
16. Okt. 20231,71001,76001,71001,72001,7200129.400
13. Okt. 20231,75001,75001,69001,71001,7100115.900
12. Okt. 20231,75001,82001,74001,77001,7700144.300
11. Okt. 20231,80001,83001,74001,77001,7700184.600
10. Okt. 20231,89001,89001,82001,82001,8200271.100
06. Okt. 20231,83001,89001,80001,81001,8100242.600
05. Okt. 20231,83001,91001,83001,89001,8900150.300
04. Okt. 20231,90001,95001,79001,83001,8300279.200
03. Okt. 20231,99002,06001,92001,94001,9400201.000
02. Okt. 20232,08002,08001,95002,04002,0400411.200
29. Sept. 20232,11002,18001,96002,18002,1800424.000
28. Sept. 20232,05002,10002,00002,05002,0500620.800
27. Sept. 20232,06002,20002,01002,02002,02001.650.600
26. Sept. 20231,97001,99001,90001,91001,9100538.200
25. Sept. 20232,03002,03001,89001,95001,9500544.500
22. Sept. 20231,98002,04001,95001,96001,9600151.400
21. Sept. 20231,97002,00001,92001,92001,9200162.200
20. Sept. 20231,91002,01001,91002,00002,0000116.100
19. Sept. 20232,00002,06001,89001,91001,9100447.100
18. Sept. 20231,98002,00001,86002,00002,0000415.500
15. Sept. 20231,90001,97001,85001,91001,9100553.800
14. Sept. 20231,80001,90001,78001,83001,8300752.800
13. Sept. 20231,63001,80001,62001,80001,8000410.800
12. Sept. 20231,57001,62001,56001,60001,6000208.800
11. Sept. 20231,54001,58001,51001,57001,5700249.800
08. Sept. 20231,59001,62001,57001,58001,5800181.400
07. Sept. 20231,58001,60001,57001,59001,590037.300
06. Sept. 20231,68001,68001,54001,60001,6000295.000
05. Sept. 20231,62001,67001,60001,64001,6400388.900
01. Sept. 20231,68001,68001,56001,56001,5600135.500
31. Aug. 20231,68001,68001,60001,66001,6600234.600
30. Aug. 20231,69001,72001,66001,70001,7000288.300
29. Aug. 20231,70001,74001,68001,69001,690080.300
28. Aug. 20231,69001,77001,69001,70001,7000142.000
25. Aug. 20231,68001,72001,64001,71001,710055.000
24. Aug. 20231,71001,73001,61001,70001,700088.400
23. Aug. 20231,59001,74001,59001,71001,7100179.100
22. Aug. 20231,59001,60001,54001,60001,600036.600
21. Aug. 20231,45001,60001,45001,60001,600079.700
18. Aug. 20231,36001,46001,36001,46001,460052.400
17. Aug. 20231,37001,43001,34001,35001,350057.100
16. Aug. 20231,44001,44001,38001,38001,380073.700
15. Aug. 20231,49001,49001,44001,44001,440027.200
14. Aug. 20231,58001,58001,43001,48001,4800114.000
11. Aug. 20231,56001,60001,53001,58001,580097.300
10. Aug. 20231,50001,62001,50001,53001,5300216.500
09. Aug. 20231,50001,50001,45001,45001,450047.200
08. Aug. 20231,40001,56001,40001,50001,5000213.000
04. Aug. 20231,35001,38001,33001,37001,370043.700
03. Aug. 20231,32001,39001,29001,37001,370047.000
02. Aug. 20231,34001,42001,33001,35001,3500130.300
01. Aug. 20231,34001,37001,32001,35001,350037.700
31. Juli 20231,37001,40001,32001,33001,330036.500
28. Juli 20231,32001,36001,27001,35001,350058.400
27. Juli 20231,36001,40001,32001,32001,320026.800
26. Juli 20231,37001,41001,36001,41001,410013.500
25. Juli 20231,35001,40001,35001,39001,390066.700
24. Juli 20231,34001,38001,34001,37001,370021.400
21. Juli 20231,35001,37001,33001,36001,360060.000
20. Juli 20231,39001,40001,39001,40001,400036.000
19. Juli 20231,39001,40001,36001,38001,380029.100
18. Juli 20231,38001,40001,36001,37001,370010.000
17. Juli 20231,39001,39001,33001,38001,38008.100
14. Juli 20231,38001,39001,34001,37001,370030.600
13. Juli 20231,38001,41001,35001,40001,400040.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...