Skip to main content

European Uranium Resources Ltd (TSV: AZR )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0550 0 +0.00(+0.00%)
Jan 28, 2022 0.0550 0.0550 0.0550 0.0550 143,000 +0.00(+0.00%)
Jan 27, 2022 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Jan 26, 2022 0.0600 0.0600 0.0600 0.0600 17,003 +0.00(+0.00%)
Jan 21, 2022 0.0600 271 +0.00(+0.00%)
Jan 20, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jan 19, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Jan 18, 2022 0.0600 0.0600 0.0600 0.0600 5,308 +0.00(+0.00%)
Jan 17, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jan 14, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 13, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jan 12, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 11, 2022 0.0600 0.0600 0.0600 0.0600 222,000 +0.00(+0.00%)
Jan 10, 2022 0.0600 0.0600 0.0600 0.0600 22,951 +0.00(+0.00%)
Jan 07, 2022 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jan 06, 2022 0.0550 0.0600 0.0550 0.0600 52,000 +0.00(+9.09%)
Jan 05, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 04, 2022 0.0500 0.0500 0.0500 0.0500 40,081 +0.00(+0.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Dec 29, 2021 0.0500 0.0500 0.0450 0.0450 128,078 -0.01(-10.00%)
Dec 16, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 10, 2021 0.0500 0.0500 0.0500 550 -0.01(-16.67%)
Dec 06, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 30, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 29, 2021 0.0550 0.0600 0.0550 0.0600 22,741 +0.00(+0.00%)
Nov 26, 2021 0.0600 0.0600 0.0600 0.0600 4,228 +0.00(+9.09%)
Nov 24, 2021 0.0550 0.0550 0.0550 20 +0.00(+0.00%)
Nov 23, 2021 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Nov 18, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 17, 2021 0.0550 0.0550 0.0550 0.0550 38,814 +0.00(+0.00%)
Nov 16, 2021 0.0500 0.0550 0.0500 0.0550 92,000 +0.00(+10.00%)
Nov 12, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 09, 2021 0.0500 0.0500 0.0450 0.0450 234,000 +0.00(+12.50%)
Nov 08, 2021 0.0500 0.0500 0.0400 0.0400 172,531 -0.01(-20.00%)
Nov 05, 2021 0.0500 0.0500 0.0500 0.0500 43,010 +0.00(+0.00%)
Nov 04, 2021 0.0550 0.0550 0.0500 0.0500 461,000 -0.01(-16.67%)
Nov 03, 2021 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Nov 02, 2021 0.0600 0.0600 0.0600 0.0600 22,906 +0.00(+0.00%)
Nov 01, 2021 0.0600 0.0550 0.0550 0.0600 117,000 +0.00(+9.09%)
Oct 28, 2021 0.0550 0.0550 0.0550 4 -0.00(-8.33%)
Oct 27, 2021 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Oct 25, 2021 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Oct 22, 2021 0.0550 0.0550 0.0550 0.0550 34,100 -0.00(-8.33%)
Oct 21, 2021 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Oct 19, 2021 0.0600 0.0600 0.0600 4 +0.00(+0.00%)
Oct 18, 2021 0.0600 0.0600 0.0600 0.0600 701,029 +0.00(+9.09%)
Oct 15, 2021 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Oct 14, 2021 0.0550 0.0550 0.0550 0.0550 40,004 -0.00(-8.33%)
Oct 13, 2021 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Oct 12, 2021 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 07, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Oct 05, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 04, 2021 0.0550 0.0550 0.0550 0.0550 2,230 +0.00(+0.00%)
Oct 01, 2021 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Sep 30, 2021 0.0550 0.0550 0.0550 0.0550 34,510 +0.00(+10.00%)
Sep 29, 2021 0.0500 0.0500 0.0500 0.0500 6,500 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2021 0.0500 0.0500 0.0500 0.0500 80,268 -0.00(-9.09%)
Sep 23, 2021 0.0550 0.0550 0.0500 0.0550 320,363 +0.00(+0.00%)
Sep 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 20, 2021 0.0600 0.0600 0.0550 0.0550 258,553 +0.00(+0.00%)
Sep 17, 2021 0.0600 0.0600 0.0550 0.0550 34,000 +0.00(+0.00%)
Sep 16, 2021 0.0550 0.0550 0.0550 0.0550 40,040 +0.00(+0.00%)
Sep 15, 2021 0.0600 0.0600 0.0550 0.0550 197,000 -0.00(-8.33%)
Sep 14, 2021 0.0550 0.0600 0.0550 0.0600 177,200 +0.00(+9.09%)
Sep 13, 2021 0.0550 0.0550 0.0550 0.0550 140,000 -0.01(-15.38%)
Sep 10, 2021 0.0650 0.0650 0.0650 0.0650 169,000 +0.00(+0.00%)
Sep 09, 2021 0.0600 0.0650 0.0600 0.0650 32,413 +0.01(+8.33%)
Sep 08, 2021 0.0600 0.0600 0.0600 0.0600 205,500 +0.00(+9.09%)
Sep 07, 2021 0.0650 0.0650 0.0550 0.0550 426,215 -0.01(-15.38%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2021 0.0650 0.0650 0.0650 0.0650 59,000 +0.00(+0.00%)
Aug 26, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Aug 24, 2021 0.0750 0.0750 0.0600 0.0650 182,068 -0.01(-18.75%)
Aug 23, 2021 0.0900 0.0900 0.0800 0.0800 185,500 -0.02(-20.00%)
Aug 20, 2021 0.0950 0.1000 0.0950 0.1000 40,000 +0.01(+11.11%)
Aug 17, 2021 0.0900 0.0900 0.0900 20 -0.01(-5.26%)
Aug 16, 2021 0.0950 0.1000 0.0950 0.0950 253,000 +0.00(+0.00%)
Aug 12, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 11, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Aug 10, 2021 0.1050 0.1050 0.0900 0.0900 22,010 -0.01(-14.29%)
Aug 09, 2021 0.1050 0.1050 0.1050 0.1050 2,700 +0.00(+0.00%)
Aug 06, 2021 0.1100 0.1100 0.1050 0.1050 1,500 -0.01(-4.55%)
Aug 03, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 28, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 26, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 23, 2021 0.1150 0.1150 0.1100 0.1100 51,000 -0.01(-8.33%)
Jul 22, 2021 0.1200 0.1200 0.1200 0.1200 4,500 -0.01(-7.69%)
Jul 21, 2021 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+8.33%)
Jul 16, 2021 0.1200 0.1200 0.1200 0.1200 719 -0.01(-7.69%)
Jul 12, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 09, 2021 0.1300 0.1300 0.1200 0.1200 4,000 -0.01(-7.69%)
Jul 08, 2021 0.1350 0.1350 0.1300 0.1300 3,500 -0.01(-3.70%)
Jul 07, 2021 0.1500 0.1700 0.1350 0.1350 57,200 -0.01(-6.90%)
Jul 06, 2021 0.1400 0.1500 0.1400 0.1450 18,289 +0.00(+3.57%)
Jul 05, 2021 0.1350 0.1400 0.1350 0.1400 40,000 +0.01(+7.69%)
Jul 02, 2021 0.1300 0.1300 0.1300 0.1300 7,730 +0.01(+4.00%)
Jun 30, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 28, 2021 0.1250 0.1250 0.1250 32 +0.00(+0.00%)
Jun 25, 2021 0.1250 0.1250 0.1250 0.1250 4,500 +0.00(+0.00%)
Jun 24, 2021 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Jun 22, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 21, 2021 0.1250 0.1250 0.1250 0.1250 5,507 +0.01(+4.17%)
Jun 18, 2021 0.1200 0.1200 0.1200 0.1200 1,200 +0.00(+0.00%)
Jun 17, 2021 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Jun 16, 2021 0.1250 0.1250 0.1250 0.1250 9,500 +0.01(+4.17%)
Jun 15, 2021 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Jun 14, 2021 0.1150 0.1250 0.1150 0.1250 20,500 +0.00(+0.00%)
Jun 11, 2021 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Jun 10, 2021 0.1300 0.1300 0.1300 0.1300 3,051 +0.01(+4.00%)
Jun 09, 2021 0.1250 0.1250 0.1250 0.1250 26,123 +0.00(+0.00%)
Jun 07, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 02, 2021 0.1200 0.1200 0.1200 418 +0.00(+0.00%)
May 28, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 26, 2021 0.1150 0.1150 0.1150 60 -0.01(-8.00%)
May 25, 2021 0.1150 0.1250 0.1150 0.1250 34,622 +0.01(+8.70%)
May 20, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 18, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 17, 2021 0.1200 0.1200 0.1150 0.1150 64,640 +0.01(+4.55%)
May 14, 2021 0.1000 0.1100 0.1000 0.1100 4,000 +0.01(+10.00%)
May 13, 2021 0.1050 0.1050 0.1000 0.1000 39,231 -0.01(-9.09%)
May 12, 2021 0.1100 0.1100 0.1050 0.1100 88,500 +0.01(+10.00%)
May 11, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 10, 2021 0.1000 0.1150 0.1000 0.1000 126,200 +0.01(+5.26%)
May 06, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 05, 2021 0.0950 0.0950 0.0900 0.0950 59,100 +0.00(+0.00%)
May 04, 2021 0.1000 0.1000 0.0950 0.0950 12,000 -0.01(-5.00%)
May 03, 2021 0.1000 0.1050 0.1000 0.1000 25,436 +0.00(+0.00%)
Apr 30, 2021 0.1050 0.1050 0.1000 0.1000 12,500 +0.00(+0.00%)
Apr 29, 2021 0.1000 0.1000 0.1000 0.1000 11,143 +0.00(+0.00%)
Apr 28, 2021 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Apr 27, 2021 0.1050 0.1050 0.1050 0.1050 10,452 +0.00(+0.00%)
Apr 26, 2021 0.1200 0.1200 0.1050 0.1050 5,000 -0.01(-8.70%)
Apr 22, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 21, 2021 0.1150 0.1150 0.1100 0.1100 4,602 +0.00(+0.00%)
Apr 20, 2021 0.1100 0.1100 0.1100 0.1100 30,000 +0.01(+4.76%)
Apr 19, 2021 0.1050 0.1050 0.1050 0.1050 64,500 -0.01(-4.55%)
Apr 16, 2021 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Apr 15, 2021 0.1100 0.1100 0.1100 0.1100 60,000 -0.01(-4.35%)
Apr 14, 2021 0.1200 0.1200 0.1150 0.1150 10,000 -0.01(-8.00%)
Apr 13, 2021 0.1300 0.1300 0.1250 0.1250 9,621 -0.01(-3.85%)
Apr 09, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 08, 2021 0.1400 0.1400 0.1350 0.1350 30,400 +0.00(+0.00%)
Apr 07, 2021 0.1300 0.1350 0.1300 0.1350 45,308 +0.01(+8.00%)
Apr 06, 2021 0.1250 0.1250 0.1250 0.1250 10,069 +0.01(+4.17%)
Apr 05, 2021 0.1200 0.1200 0.1200 0.1200 90,315 -0.01(-4.00%)
Apr 01, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Mar 31, 2021 0.1250 0.1250 0.1200 0.1200 61,000 -0.01(-7.69%)
Mar 30, 2021 0.1300 0.1300 0.1300 0.1300 21,500 +0.01(+4.00%)
Mar 29, 2021 0.1350 0.1350 0.1250 0.1250 22,100 -0.01(-7.41%)
Mar 26, 2021 0.1350 0.1400 0.1350 0.1350 78,500 +0.00(+0.00%)
Mar 25, 2021 0.1150 0.1350 0.1150 0.1350 81,230 +0.02(+17.39%)
Mar 24, 2021 0.1000 0.1200 0.1000 0.1150 82,283 +0.01(+15.00%)
Mar 23, 2021 0.1050 0.1050 0.1000 0.1000 28,000 -0.00(-4.76%)
Mar 22, 2021 0.1050 0.1050 0.1050 0.1050 35,500 +0.00(+5.00%)
Mar 19, 2021 0.1000 0.1000 0.1000 0.1000 69,959 +0.00(+0.00%)
Mar 18, 2021 0.1000 0.1000 0.0950 0.1000 126,760 +0.00(+0.00%)
Mar 17, 2021 0.0950 0.1000 0.0950 0.1000 67,700 +0.01(+5.26%)
Mar 16, 2021 0.0950 0.0950 0.0950 0.0950 20,260 +0.00(+0.00%)
Mar 15, 2021 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Mar 11, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 10, 2021 0.0850 0.0900 0.0850 0.0850 76,461 +0.00(+0.00%)
Mar 09, 2021 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Mar 08, 2021 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Mar 05, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Mar 04, 2021 0.0850 0.0850 0.0800 0.0800 55,914 -0.01(-11.11%)
Mar 03, 2021 0.0900 0.0900 0.0900 0.0900 35,500 +0.00(+5.88%)
Mar 02, 2021 0.0900 0.0900 0.0850 0.0850 31,000 -0.00(-5.56%)
Mar 01, 2021 0.0900 0.0900 0.0900 0.0900 21,143 +0.00(+0.00%)
Feb 25, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 24, 2021 0.0850 0.0900 0.0850 0.0850 98,400 +0.01(+6.25%)
Feb 23, 2021 0.0900 0.0900 0.0800 0.0800 375,000 -0.01(-15.79%)
Feb 22, 2021 0.1000 0.1000 0.0950 0.0950 139,500 -0.01(-5.00%)
Feb 19, 2021 0.0900 0.1000 0.0800 0.1000 627,240 +0.00(+0.00%)
Feb 18, 2021 0.0800 0.1000 0.0800 0.1000 90,293 +0.02(+25.00%)
Feb 17, 2021 0.0800 0.0900 0.0800 0.0800 196,657 +0.01(+6.67%)
Feb 16, 2021 0.0750 0.0750 0.0750 0.0750 10,500 +0.00(+0.00%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2021 0.0800 0.0800 0.0750 0.0750 81,000 -0.01(-11.76%)
Feb 10, 2021 0.0850 0.0850 0.0850 0.0850 99,020 +0.01(+6.25%)
Feb 09, 2021 0.0750 0.0850 0.0750 0.0800 13,211 +0.01(+6.67%)
Feb 08, 2021 0.0750 0.0750 0.0750 0.0750 24,012 +0.00(+0.00%)
Feb 05, 2021 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Feb 04, 2021 0.0750 0.0800 0.0750 0.0800 50,000 +0.01(+6.67%)
Feb 03, 2021 0.0750 0.0750 0.0750 0.0750 25,134 +0.00(+0.00%)
Feb 02, 2021 0.0800 0.0800 0.0650 0.0750 387,237 -0.01(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.