Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,305.23 +8.34 (+0.25%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,374.41 +1,615.61 (+2.80%) CMC Crypto 200
1,272.72 +1.98 (+0.16%)
Blue Sky Uranium Corp. (BKUCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:56AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 64,500 |
| 30 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,600 |
| 29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 67,700 |
| 26 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,800 |
| 25 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 443,800 |
| 24 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 206,300 |
| 23 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 223,500 |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 164,500 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,900 |
| 18 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 202,800 |
| 17 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 553,800 |
| 16 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 222,000 |
| 15 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 679,700 |
| 12 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 391,700 |
| 11 Apr 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 1,279,200 |
| 10 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 980,600 |
| 09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 834,000 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,800 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,200 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,100 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 188,600 |
| 02 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 29,100 |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 29,600 |
| 28 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 54,800 |
| 27 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 181,900 |
| 26 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,000 |
| 25 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 176,400 |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,100 |
| 21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 122,100 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,100 |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 11,700 |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 27,300 |
| 15 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 43,400 |
| 14 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 59,300 |
| 13 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 20,600 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,300 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 350,300 |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 542,400 |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 99,000 |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 180,400 |
| 04 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 63,900 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,200 |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,300 |
| 28 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 128,800 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 202,900 |
| 26 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 174,000 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 137,100 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 114,000 |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,700 |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 135,200 |
| 16 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 42,000 |
| 15 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 28,000 |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 72,500 |
| 13 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 143,100 |
| 12 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 111,000 |
| 09 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,400 |
| 08 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 108,700 |
| 07 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 37,400 |
| 06 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 370,900 |
| 05 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 438,200 |
| 02 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 556,600 |
| 01 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 102,300 |
| 31 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 23,100 |
| 30 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 319,400 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 416,700 |
| 26 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 799,300 |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 175,100 |
| 24 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 402,500 |
| 23 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 267,900 |
| 22 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 205,300 |
| 19 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 441,100 |
| 18 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 136,800 |
| 17 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 83,600 |
| 16 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 433,600 |
| 12 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 781,000 |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 225,000 |
| 10 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,500 |
| 09 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,300 |
| 08 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 164,900 |
| 05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 470,700 |
| 04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 85,000 |
| 03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 103,200 |
| 02 Jan 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 158,000 |
| 29 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 464,600 |
| 28 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,600 |
| 27 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 127,200 |
| 26 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,600 |
| 22 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 408,300 |
| 21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 649,400 |
| 20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,300 |
| 19 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 150,300 |
| 18 Dec 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 237,400 |
| 15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 121,800 |
| 14 Dec 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 271,400 |
| 13 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 134,600 |
| 12 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,000 |
| 11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,600 |
| 08 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 115,600 |
| 07 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,000 |
| *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.