Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,917.28 -1,571.47 (-2.44%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Uranium Royalty Corp. (UROY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2700 | 2.3700 | 2.2400 | 2.3500 | 2.3500 | 935,900 |
| 25 Apr 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2700 | 2.2700 | 985,800 |
| 24 Apr 2024 | 2.3200 | 2.3500 | 2.2600 | 2.2700 | 2.2700 | 1,522,300 |
| 23 Apr 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 765,500 |
| 22 Apr 2024 | 2.3400 | 2.3600 | 2.2830 | 2.3400 | 2.3400 | 929,300 |
| 19 Apr 2024 | 2.3100 | 2.3890 | 2.3100 | 2.3400 | 2.3400 | 674,800 |
| 18 Apr 2024 | 2.3400 | 2.3650 | 2.2800 | 2.3300 | 2.3300 | 1,187,200 |
| 17 Apr 2024 | 2.3500 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 615,600 |
| 16 Apr 2024 | 2.3600 | 2.3900 | 2.2700 | 2.3500 | 2.3500 | 1,118,900 |
| 15 Apr 2024 | 2.4400 | 2.5500 | 2.3540 | 2.3700 | 2.3700 | 1,394,200 |
| 12 Apr 2024 | 2.5400 | 2.6100 | 2.4200 | 2.4300 | 2.4300 | 1,876,600 |
| 11 Apr 2024 | 2.4600 | 2.5600 | 2.4200 | 2.5400 | 2.5400 | 1,410,400 |
| 10 Apr 2024 | 2.4900 | 2.5100 | 2.4200 | 2.4600 | 2.4600 | 1,287,000 |
| 09 Apr 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 809,100 |
| 08 Apr 2024 | 2.5800 | 2.5850 | 2.4800 | 2.5100 | 2.5100 | 1,191,500 |
| 05 Apr 2024 | 2.5600 | 2.6380 | 2.5300 | 2.5700 | 2.5700 | 1,259,500 |
| 04 Apr 2024 | 2.7800 | 2.7800 | 2.5500 | 2.5800 | 2.5800 | 1,816,100 |
| 03 Apr 2024 | 2.6000 | 2.7150 | 2.5750 | 2.7100 | 2.7100 | 1,761,600 |
| 02 Apr 2024 | 2.5500 | 2.6000 | 2.4600 | 2.5800 | 2.5800 | 1,593,700 |
| 01 Apr 2024 | 2.4300 | 2.5500 | 2.4100 | 2.5500 | 2.5500 | 1,725,400 |
| 28 Mar 2024 | 2.4300 | 2.4550 | 2.3750 | 2.3900 | 2.3900 | 1,655,000 |
| 27 Mar 2024 | 2.4000 | 2.4500 | 2.3700 | 2.4500 | 2.4500 | 912,200 |
| 26 Mar 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 989,500 |
| 25 Mar 2024 | 2.4300 | 2.5300 | 2.3700 | 2.3900 | 2.3900 | 1,275,400 |
| 22 Mar 2024 | 2.4700 | 2.4950 | 2.4100 | 2.4300 | 2.4300 | 1,071,100 |
| 21 Mar 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4700 | 2.4700 | 1,317,500 |
| 20 Mar 2024 | 2.4000 | 2.5100 | 2.3600 | 2.4900 | 2.4900 | 1,362,600 |
| 19 Mar 2024 | 2.4000 | 2.4500 | 2.3600 | 2.3800 | 2.3800 | 1,273,800 |
| 18 Mar 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 1,258,700 |
| 15 Mar 2024 | 2.4400 | 2.4960 | 2.4000 | 2.4500 | 2.4500 | 1,893,700 |
| 14 Mar 2024 | 2.4500 | 2.4750 | 2.3300 | 2.3600 | 2.3600 | 2,160,300 |
| 13 Mar 2024 | 2.5900 | 2.6100 | 2.4100 | 2.4300 | 2.4300 | 2,856,700 |
| 12 Mar 2024 | 2.5800 | 2.6300 | 2.5100 | 2.5400 | 2.5400 | 1,215,300 |
| 11 Mar 2024 | 2.5800 | 2.6000 | 2.5250 | 2.5800 | 2.5800 | 1,317,400 |
| 08 Mar 2024 | 2.7400 | 2.7570 | 2.5200 | 2.5600 | 2.5600 | 2,419,200 |
| 07 Mar 2024 | 2.6000 | 2.7400 | 2.5800 | 2.7000 | 2.7000 | 1,819,400 |
| 06 Mar 2024 | 2.6000 | 2.6400 | 2.5600 | 2.5700 | 2.5700 | 1,029,200 |
| 05 Mar 2024 | 2.5500 | 2.6400 | 2.5300 | 2.5600 | 2.5600 | 1,528,700 |
| 04 Mar 2024 | 2.7400 | 2.7600 | 2.5250 | 2.5500 | 2.5500 | 2,496,500 |
| 01 Mar 2024 | 2.5800 | 2.7050 | 2.5600 | 2.6500 | 2.6500 | 2,017,600 |
| 29 Feb 2024 | 2.6000 | 2.7100 | 2.5650 | 2.5700 | 2.5700 | 1,651,700 |
| 28 Feb 2024 | 2.7100 | 2.7200 | 2.5400 | 2.5500 | 2.5500 | 3,539,400 |
| 27 Feb 2024 | 2.6500 | 2.7300 | 2.6250 | 2.6800 | 2.6800 | 2,219,700 |
| 26 Feb 2024 | 2.6100 | 2.6850 | 2.5600 | 2.6300 | 2.6300 | 1,684,900 |
| 23 Feb 2024 | 2.6300 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 2,502,300 |
| 22 Feb 2024 | 2.8300 | 2.8350 | 2.5900 | 2.6000 | 2.6000 | 2,527,300 |
| 21 Feb 2024 | 2.7200 | 2.8400 | 2.6800 | 2.7900 | 2.7900 | 1,467,400 |
| 20 Feb 2024 | 2.8500 | 2.8850 | 2.7100 | 2.7200 | 2.7200 | 1,813,500 |
| 16 Feb 2024 | 2.8600 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 789,000 |
| 15 Feb 2024 | 2.9400 | 2.9650 | 2.8500 | 2.8800 | 2.8800 | 1,169,800 |
| 14 Feb 2024 | 2.9200 | 2.9950 | 2.8700 | 2.9100 | 2.9100 | 1,323,500 |
| 13 Feb 2024 | 3.0100 | 3.0100 | 2.8700 | 2.8900 | 2.8900 | 2,129,900 |
| 12 Feb 2024 | 3.0000 | 3.1400 | 2.9700 | 3.0300 | 3.0300 | 1,236,900 |
| 09 Feb 2024 | 2.9900 | 3.0700 | 2.9250 | 3.0100 | 3.0100 | 1,996,500 |
| 08 Feb 2024 | 3.1000 | 3.1050 | 2.9200 | 2.9900 | 2.9900 | 2,398,300 |
| 07 Feb 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 1,742,000 |
| 06 Feb 2024 | 3.1900 | 3.1900 | 3.0300 | 3.0600 | 3.0600 | 1,779,300 |
| 05 Feb 2024 | 3.3000 | 3.3000 | 3.0500 | 3.1700 | 3.1700 | 2,971,700 |
| 02 Feb 2024 | 3.4900 | 3.4900 | 3.2200 | 3.3100 | 3.3100 | 4,298,500 |
| 01 Feb 2024 | 3.5100 | 3.7600 | 3.4800 | 3.5800 | 3.5800 | 2,827,200 |
| 31 Jan 2024 | 3.4500 | 3.4500 | 3.3550 | 3.3800 | 3.3800 | 1,333,300 |
| 30 Jan 2024 | 3.2500 | 3.4800 | 3.2400 | 3.4300 | 3.4300 | 1,357,000 |
| 29 Jan 2024 | 3.3400 | 3.3600 | 3.2050 | 3.2800 | 3.2800 | 1,070,800 |
| 26 Jan 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3200 | 3.3200 | 1,307,800 |
| 25 Jan 2024 | 3.5300 | 3.5400 | 3.2800 | 3.3400 | 3.3400 | 2,475,400 |
| 24 Jan 2024 | 3.5700 | 3.6500 | 3.5150 | 3.5400 | 3.5400 | 1,229,600 |
| 23 Jan 2024 | 3.3100 | 3.5900 | 3.3100 | 3.5600 | 3.5600 | 1,440,000 |
| 22 Jan 2024 | 3.6000 | 3.6200 | 3.3450 | 3.3600 | 3.3600 | 2,403,900 |
| 19 Jan 2024 | 3.6700 | 3.6800 | 3.5000 | 3.6300 | 3.6300 | 2,470,800 |
| 18 Jan 2024 | 3.7200 | 3.7200 | 3.4900 | 3.6500 | 3.6500 | 2,283,200 |
| 17 Jan 2024 | 3.5100 | 3.6700 | 3.3800 | 3.6400 | 3.6400 | 3,013,900 |
| 16 Jan 2024 | 3.3400 | 3.6300 | 3.2700 | 3.5200 | 3.5200 | 7,767,800 |
| 12 Jan 2024 | 2.8600 | 3.1900 | 2.8320 | 3.1100 | 3.1100 | 5,508,800 |
| 11 Jan 2024 | 2.6500 | 2.7250 | 2.5850 | 2.7200 | 2.7200 | 1,105,600 |
| 10 Jan 2024 | 2.7000 | 2.7400 | 2.6250 | 2.6500 | 2.6500 | 1,518,200 |
| 09 Jan 2024 | 2.5400 | 2.6600 | 2.4790 | 2.6000 | 2.6000 | 1,515,700 |
| 08 Jan 2024 | 2.4900 | 2.5300 | 2.4300 | 2.5200 | 2.5200 | 1,283,600 |
| 05 Jan 2024 | 2.6050 | 2.6200 | 2.4800 | 2.4800 | 2.4800 | 1,483,500 |
| 04 Jan 2024 | 2.6000 | 2.6550 | 2.5800 | 2.5900 | 2.5900 | 732,600 |
| 03 Jan 2024 | 2.6100 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 760,200 |
| 02 Jan 2024 | 2.7250 | 2.7500 | 2.6200 | 2.6300 | 2.6300 | 888,800 |
| 29 Dec 2023 | 2.6700 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 576,800 |
| 28 Dec 2023 | 2.7100 | 2.7300 | 2.5800 | 2.6400 | 2.6400 | 1,067,100 |
| 27 Dec 2023 | 2.7200 | 2.7800 | 2.6700 | 2.6700 | 2.6700 | 1,077,300 |
| 26 Dec 2023 | 2.7600 | 2.7700 | 2.6600 | 2.7200 | 2.7200 | 978,500 |
| 22 Dec 2023 | 2.6900 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 1,029,900 |
| 21 Dec 2023 | 2.6100 | 2.6800 | 2.5600 | 2.6700 | 2.6700 | 1,512,000 |
| 20 Dec 2023 | 2.6600 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 1,160,400 |
| 19 Dec 2023 | 2.7600 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 1,169,300 |
| 18 Dec 2023 | 2.7300 | 2.8200 | 2.7100 | 2.7600 | 2.7600 | 1,230,100 |
| 15 Dec 2023 | 2.8700 | 2.8700 | 2.7250 | 2.7300 | 2.7300 | 1,092,900 |
| 14 Dec 2023 | 2.7000 | 2.8700 | 2.6300 | 2.8600 | 2.8600 | 1,640,600 |
| 13 Dec 2023 | 2.7500 | 2.8100 | 2.6300 | 2.7200 | 2.7200 | 1,004,100 |
| 12 Dec 2023 | 2.8200 | 2.8200 | 2.6800 | 2.7900 | 2.7900 | 1,535,300 |
| 11 Dec 2023 | 2.8800 | 2.9000 | 2.7500 | 2.8000 | 2.8000 | 940,600 |
| 08 Dec 2023 | 2.8500 | 2.9100 | 2.8400 | 2.8800 | 2.8800 | 816,500 |
| 07 Dec 2023 | 2.8500 | 2.8500 | 2.7750 | 2.8300 | 2.8300 | 664,700 |
| 06 Dec 2023 | 2.8300 | 2.8600 | 2.7700 | 2.8100 | 2.8100 | 1,178,500 |
| 05 Dec 2023 | 2.9000 | 2.9300 | 2.8200 | 2.8200 | 2.8200 | 651,500 |
| 04 Dec 2023 | 2.9200 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 746,000 |
| *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.