Uranium Royalty Corp. (FRA:59U)
Germany
· Delayed Price · Currency is EUR 3.670
+0.215 (6.22%)
Last updated: Dec 5, 2025, 12:13 PM CET
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.10 | 3.46 | 3.10 | 3.46 | 3.46 | 7.97% | 11,500 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Dec 2, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | -1.23% | - |
| Dec 1, 2025 | 3.38 | 3.38 | 3.25 | 3.25 | 3.25 | 2.85% | 100 |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.77% | - |
| Nov 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.74% | - |
| Nov 26, 2025 | 3.14 | 3.30 | 3.14 | 3.16 | 3.16 | 4.12% | 520 |
| Nov 25, 2025 | 3.23 | 3.23 | 3.04 | 3.04 | 3.04 | 2.36% | 101 |
| Nov 24, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 5.89% | 200 |
| Nov 21, 2025 | 2.72 | 2.83 | 2.72 | 2.80 | 2.80 | -11.53% | 3,824 |
| Nov 20, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 0.96% | - |
| Nov 19, 2025 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 2.96% | - |
| Nov 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.03% | - |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.79% | 360 |
| Nov 14, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | -1.07% | 1,777 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -3.26% | - |
| Nov 12, 2025 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | 4.17% | 275 |
| Nov 11, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -6.90% | 300 |
| Nov 10, 2025 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 13.91% | - |
| Nov 7, 2025 | 3.00 | 3.30 | 3.00 | 3.06 | 3.06 | -4.83% | 2,221 |
| Nov 6, 2025 | 3.31 | 3.46 | 3.21 | 3.21 | 3.21 | -8.29% | 5,800 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40% | 1,250 |
| Nov 4, 2025 | 3.63 | 3.63 | 3.39 | 3.39 | 3.39 | -15.38% | 8,600 |
| Nov 3, 2025 | 4.02 | 4.39 | 4.00 | 4.00 | 4.00 | -8.78% | 1,700 |
| Oct 31, 2025 | 4.22 | 4.39 | 4.22 | 4.39 | 4.39 | 6.95% | 345 |
| Oct 30, 2025 | 4.05 | 4.12 | 4.01 | 4.10 | 4.10 | -2.73% | 3,250 |
| Oct 29, 2025 | 4.22 | 4.34 | 4.00 | 4.22 | 4.22 | 5.90% | 400 |
| Oct 28, 2025 | 3.47 | 3.98 | 3.47 | 3.98 | 3.98 | 15.70% | 1,200 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -1.15% | 1,500 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.52% | - |
| Oct 23, 2025 | 3.32 | 3.63 | 3.32 | 3.57 | 3.57 | 9.68% | 1,500 |
| Oct 22, 2025 | 3.22 | 3.30 | 3.10 | 3.26 | 3.26 | -1.06% | 1,200 |
| Oct 21, 2025 | 3.43 | 3.43 | 3.20 | 3.29 | 3.29 | -3.24% | 2,400 |
| Oct 20, 2025 | 3.43 | 3.85 | 3.40 | 3.40 | 3.40 | -5.69% | 11,050 |
| Oct 17, 2025 | 3.58 | 3.78 | 3.30 | 3.61 | 3.61 | -9.88% | 10,800 |
| Oct 16, 2025 | 5.04 | 5.04 | 3.99 | 4.00 | 4.00 | 2.96% | 10,505 |
| Oct 15, 2025 | 3.71 | 3.99 | 3.71 | 3.89 | 3.89 | 7.47% | 3,600 |
| Oct 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | - |
| Oct 13, 2025 | 3.53 | 3.69 | 3.53 | 3.69 | 3.69 | 1.24% | 300 |
| Oct 10, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 4.30% | 200 |
| Oct 9, 2025 | 3.52 | 3.61 | 3.49 | 3.49 | 3.49 | -0.29% | 500 |
| Oct 8, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -5.15% | 5,146 |
| Oct 7, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | -2.89% | - |
| Oct 6, 2025 | 3.78 | 3.85 | 3.59 | 3.80 | 3.80 | 3.12% | 1,161 |
| Oct 3, 2025 | 3.57 | 3.69 | 3.57 | 3.69 | 3.69 | 8.38% | 150 |
| Oct 2, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -5.69% | 250 |
| Oct 1, 2025 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | -2.44% | - |
| Sep 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.15% | - |
| Sep 29, 2025 | 3.54 | 3.84 | 3.54 | 3.82 | 3.82 | 6.56% | 813 |
| Sep 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | 37 |
| Sep 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -8.95% | - |
| Sep 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.40% | 1,500 |
| Sep 23, 2025 | 3.91 | 4.09 | 3.79 | 3.79 | 3.79 | -2.45% | 3,025 |
| Sep 22, 2025 | 3.13 | 3.88 | 3.13 | 3.88 | 3.88 | 24.36% | 2,200 |
| Sep 19, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 4.35% | 400 |
| Sep 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.50% | - |
| Sep 17, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.51% | 3,200 |
| Sep 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 7.64% | - |
| Sep 15, 2025 | 2.59 | 2.75 | 2.59 | 2.75 | 2.75 | 0.55% | 6,445 |
| Sep 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.26% | - |
| Sep 11, 2025 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 1.09% | - |
| Sep 10, 2025 | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | -0.72% | - |
| Sep 9, 2025 | 2.67 | 2.81 | 2.67 | 2.76 | 2.76 | 2.41% | 1,750 |
| Sep 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.64% | - |
| Sep 5, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | -0.72% | 1,700 |
| Sep 4, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.47% | - |
| Sep 3, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 5.40% | - |
| Sep 2, 2025 | 2.68 | 2.69 | 2.59 | 2.69 | 2.69 | 4.07% | 5,410 |
| Sep 1, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.58% | 2,000 |
| Aug 29, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.58% | - |
| Aug 28, 2025 | 2.47 | 2.58 | 2.47 | 2.58 | 2.58 | -3.01% | 380 |
| Aug 27, 2025 | 2.71 | 2.71 | 2.53 | 2.66 | 2.66 | 5.56% | 2,800 |
| Aug 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 3.07% | - |
| Aug 25, 2025 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | 10.63% | - |
| Aug 22, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 4.00% | - |
| Aug 21, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -6.39% | - |
| Aug 20, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.30% | 500 |
| Aug 19, 2025 | 2.44 | 2.44 | 2.25 | 2.30 | 2.30 | 2.22% | 2,500 |
| Aug 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.53% | - |
| Aug 15, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 3.86% | - |
| Aug 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 13, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.22% | - |
| Aug 12, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | -1.98% | - |
| Aug 11, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | -1.94% | - |
| Aug 8, 2025 | 2.22 | 2.32 | 2.22 | 2.32 | 2.32 | 1.09% | - |
| Aug 7, 2025 | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | -3.17% | - |
| Aug 6, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.38% | - |
| Aug 5, 2025 | 2.20 | 2.31 | 2.20 | 2.31 | 2.31 | 2.67% | 8,000 |
| Aug 4, 2025 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 3.21% | 300 |
| Aug 1, 2025 | 2.25 | 2.25 | 2.10 | 2.18 | 2.18 | -7.43% | 350 |
| Jul 31, 2025 | 2.31 | 2.36 | 2.31 | 2.36 | 2.36 | 3.06% | - |
| Jul 30, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -7.49% | 450 |
| Jul 29, 2025 | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | -3.33% | 857 |
| Jul 28, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 1.59% | - |
| Jul 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.98% | - |
| Jul 24, 2025 | 2.59 | 2.60 | 2.54 | 2.54 | 2.54 | -1.55% | 830 |
| Jul 23, 2025 | 2.61 | 2.65 | 2.55 | 2.58 | 2.58 | -2.46% | 6,920 |
| Jul 22, 2025 | 2.40 | 2.65 | 2.40 | 2.65 | 2.65 | 18.61% | 17,890 |
| Jul 21, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | - |
| Jul 18, 2025 | 2.25 | 2.25 | 2.19 | 2.24 | 2.24 | 2.99% | 289 |