U.S. markets closed
F S&P 500
5,562.00 +16.00 (+0.29%) F Dow Jones
39,556.00 +6.00 (+0.02%) F Nasdaq
20,135.75 +96.25 (+0.48%) E-mini Russell 2000 Index Futur
2,068.40 +8.30 (+0.40%) Petróleo
82.17 +0.43 (+0.53%) Oro
2,331.60 -5.00 (-0.21%)
Elevate Uranium Ltd (ELVUF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:28PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 26 jun 2024 | 0.2566 | 0.2890 | 0.2566 | 0.2890 | 0.2890 | 10,250 |
| 25 jun 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2758 | 0.2758 | 80,573 |
| 24 jun 2024 | 0.2410 | 0.2750 | 0.2410 | 0.2750 | 0.2750 | 25,400 |
| 21 jun 2024 | 0.3000 | 0.3000 | 0.2860 | 0.2860 | 0.2860 | 20,360 |
| 20 jun 2024 | 0.2901 | 0.2901 | 0.2901 | 0.2901 | 0.2901 | - |
| 18 jun 2024 | 0.3050 | 0.3050 | 0.2901 | 0.2901 | 0.2901 | 4,500 |
| 17 jun 2024 | 0.2906 | 0.3184 | 0.2906 | 0.2920 | 0.2920 | 15,545 |
| 14 jun 2024 | 0.2997 | 0.3242 | 0.2997 | 0.3242 | 0.3242 | 8,450 |
| 13 jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,020 |
| 12 jun 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 10,500 |
| 11 jun 2024 | 0.2657 | 0.2657 | 0.2657 | 0.2657 | 0.2657 | 6,500 |
| 10 jun 2024 | 0.2864 | 0.3358 | 0.2864 | 0.3358 | 0.3358 | 14,590 |
| 07 jun 2024 | 0.3100 | 0.3255 | 0.2900 | 0.3255 | 0.3255 | 10,382 |
| 06 jun 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,000 |
| 05 jun 2024 | 0.3100 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 17,700 |
| 04 jun 2024 | 0.3400 | 0.3400 | 0.3130 | 0.3250 | 0.3250 | 6,379 |
| 03 jun 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 31 may 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 40,000 |
| 30 may 2024 | 0.3550 | 0.3752 | 0.3450 | 0.3450 | 0.3450 | 120,000 |
| 29 may 2024 | 0.3537 | 0.3537 | 0.3537 | 0.3537 | 0.3537 | - |
| 28 may 2024 | 0.3680 | 0.3680 | 0.3495 | 0.3537 | 0.3537 | 28,151 |
| 24 may 2024 | 0.3954 | 0.3964 | 0.3678 | 0.3678 | 0.3678 | 296,041 |
| 23 may 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 22 may 2024 | 0.3639 | 0.4042 | 0.3639 | 0.3800 | 0.3800 | 101,173 |
| 21 may 2024 | 0.3800 | 0.3850 | 0.3580 | 0.3750 | 0.3750 | 252,992 |
| 20 may 2024 | 0.3510 | 0.3800 | 0.3475 | 0.3800 | 0.3800 | 99,350 |
| 17 may 2024 | 0.3440 | 0.3530 | 0.3300 | 0.3400 | 0.3400 | 164,448 |
| 16 may 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 8,250 |
| 15 may 2024 | 0.3375 | 0.3500 | 0.3375 | 0.3386 | 0.3386 | 26,000 |
| 14 may 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 500 |
| 13 may 2024 | 0.3265 | 0.3548 | 0.3265 | 0.3548 | 0.3548 | 57,247 |
| 10 may 2024 | 0.3299 | 0.3299 | 0.3259 | 0.3259 | 0.3259 | 11,000 |
| 09 may 2024 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | 0.3312 | - |
| 08 may 2024 | 0.3676 | 0.3676 | 0.3124 | 0.3312 | 0.3312 | 12,000 |
| 07 may 2024 | 0.3891 | 0.3891 | 0.3497 | 0.3497 | 0.3497 | 4,000 |
| 06 may 2024 | 0.3400 | 0.3525 | 0.3400 | 0.3400 | 0.3400 | 209,500 |
| 03 may 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
| 02 may 2024 | 0.3100 | 0.3374 | 0.3100 | 0.3374 | 0.3374 | 32,950 |
| 01 may 2024 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 0.3548 | 35,000 |
| 30 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 86,286 |
| 29 abr 2024 | 0.3075 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 75,000 |
| 26 abr 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 400 |
| 25 abr 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 5,150 |
| 24 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
| 23 abr 2024 | 0.3059 | 0.3099 | 0.3000 | 0.3060 | 0.3060 | 22,950 |
| 22 abr 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
| 19 abr 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 5,000 |
| 18 abr 2024 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | - |
| 17 abr 2024 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | 0.3141 | - |
| 16 abr 2024 | 0.3200 | 0.3200 | 0.3120 | 0.3141 | 0.3141 | 52,900 |
| 15 abr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 117,312 |
| 12 abr 2024 | 0.3700 | 0.3886 | 0.3700 | 0.3886 | 0.3886 | 7,445 |
| 11 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 105,000 |
| 10 abr 2024 | 0.3420 | 0.3444 | 0.3420 | 0.3440 | 0.3440 | 7,544 |
| 09 abr 2024 | 0.3455 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 147,850 |
| 08 abr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 1,000 |
| 05 abr 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 7,200 |
| 04 abr 2024 | 0.3675 | 0.3675 | 0.3426 | 0.3433 | 0.3433 | 224,800 |
| 03 abr 2024 | 0.3676 | 0.3676 | 0.3400 | 0.3483 | 0.3483 | 49,810 |
| 02 abr 2024 | 0.3291 | 0.3348 | 0.2900 | 0.3348 | 0.3348 | 109,090 |
| 01 abr 2024 | 0.2700 | 0.3151 | 0.2700 | 0.3130 | 0.3130 | 120,121 |
| 28 mar 2024 | 0.3090 | 0.3150 | 0.3090 | 0.3090 | 0.3090 | 6,300 |
| 27 mar 2024 | 0.3150 | 0.3466 | 0.3100 | 0.3466 | 0.3466 | 22,314 |
| 26 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 25 mar 2024 | 0.3307 | 0.3307 | 0.3200 | 0.3200 | 0.3200 | 95,000 |
| 22 mar 2024 | 0.3228 | 0.3228 | 0.3128 | 0.3200 | 0.3200 | 18,836 |
| 21 mar 2024 | 0.3300 | 0.3450 | 0.3240 | 0.3300 | 0.3300 | 71,030 |
| 20 mar 2024 | 0.3293 | 0.3400 | 0.3293 | 0.3400 | 0.3400 | 66,420 |
| 19 mar 2024 | 0.3424 | 0.3500 | 0.3390 | 0.3500 | 0.3500 | 6,900 |
| 18 mar 2024 | 0.2823 | 0.3315 | 0.2823 | 0.3295 | 0.3295 | 95,000 |
| 15 mar 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 9,159 |
| 14 mar 2024 | 0.2617 | 0.2896 | 0.2617 | 0.2896 | 0.2896 | 27,160 |
| 13 mar 2024 | 0.3182 | 0.3182 | 0.2805 | 0.2805 | 0.2805 | 31,943 |
| 12 mar 2024 | 0.3404 | 0.3404 | 0.3277 | 0.3277 | 0.3277 | 7,698 |
| 11 mar 2024 | 0.3058 | 0.3058 | 0.2721 | 0.2721 | 0.2721 | 34,850 |
| 08 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,000 |
| 07 mar 2024 | 0.3082 | 0.3291 | 0.3082 | 0.3240 | 0.3240 | 154,385 |
| 06 mar 2024 | 0.2916 | 0.3207 | 0.2900 | 0.3044 | 0.3044 | 273,537 |
| 05 mar 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 28,154 |
| 04 mar 2024 | 0.3436 | 0.3638 | 0.3150 | 0.3150 | 0.3150 | 72,550 |
| 01 mar 2024 | 0.3075 | 0.3300 | 0.3000 | 0.3224 | 0.3224 | 42,578 |
| 29 feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 26,640 |
| 28 feb 2024 | 0.3661 | 0.3661 | 0.3250 | 0.3250 | 0.3250 | 2,850 |
| 27 feb 2024 | 0.2900 | 0.3250 | 0.2700 | 0.3125 | 0.3125 | 58,400 |
| 26 feb 2024 | 0.3200 | 0.3200 | 0.2661 | 0.2900 | 0.2900 | 42,356 |
| 23 feb 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3040 | 0.3040 | 37,895 |
| 22 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,000 |
| 21 feb 2024 | 0.3389 | 0.3600 | 0.3300 | 0.3490 | 0.3490 | 34,119 |
| 20 feb 2024 | 0.3800 | 0.3800 | 0.3635 | 0.3800 | 0.3800 | 70,298 |
| 16 feb 2024 | 0.3717 | 0.3717 | 0.3635 | 0.3717 | 0.3717 | 10,411 |
| 15 feb 2024 | 0.3635 | 0.3750 | 0.3635 | 0.3700 | 0.3700 | 42,667 |
| 14 feb 2024 | 0.3800 | 0.3800 | 0.3590 | 0.3635 | 0.3635 | 418,613 |
| 13 feb 2024 | 0.3875 | 0.3875 | 0.3800 | 0.3800 | 0.3800 | 45,259 |
| 12 feb 2024 | 0.4000 | 0.4135 | 0.3900 | 0.3900 | 0.3900 | 10,360 |
| 09 feb 2024 | 0.4200 | 0.4200 | 0.3780 | 0.4100 | 0.4100 | 108,487 |
| 08 feb 2024 | 0.4590 | 0.4590 | 0.4200 | 0.4250 | 0.4250 | 46,243 |
| 07 feb 2024 | 0.4450 | 0.4590 | 0.4269 | 0.4590 | 0.4590 | 61,617 |
| 06 feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4375 | 0.4375 | 100,208 |
| 05 feb 2024 | 0.3783 | 0.4500 | 0.3783 | 0.4249 | 0.4249 | 41,077 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.