End of day Prices (full format), 150 Days for (URA) URAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Mar-05 Mon
| 0.625
| 0.625
| 0.54
| 0.56
| 733,474
| 427,248
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 0.745
| 0.78
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2007-Feb-28 Wed
| 0.725
| 0.725
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Feb-27 Tue
| 0.81
| 0.88
| 0.76
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 1
| ###
| 775,685
| 387,842
| 98.0
| 98.0
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| 1
| 1
| 544,626
| ###
| ###
| ###
| ### |
2007-Feb-20 Tue
| ###
| 1
| ###
| ###
| 546,041
| 273,020
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 627,472
| 0
| 4.7
| 4.7
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 0.985
| 0.985
|
|
| 4.4
| 4.4
| ### |
2007-Feb-14 Wed
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 329,847
| 0
| 32.7
| 32.7
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 313,340
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 1.26
| 1.26
| ###
| 1.185
| 507,344
| 319,626
| ###
| ###
| 0.1 |
2007-Feb-01 Thu
| ###
| ###
| ###
| 1.25
| 808,878
| 0
| ###
| ###
| ### |
2007-Jan-31 Wed
| 1.45
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| 1.43
|
|
| 9.1
| 9.1
| 0.1 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 1.425
| 1.425
| 1.385
| 1.41
|
|
| 28.0
| 28.0
| ### |
2007-Jan-24 Wed
| 1.43
| 1.44
| 1.42
| 1.42
| 232,550
| 332,546
| 28.5
| 28.5
| ### |
2007-Jan-23 Tue
| 1.42
| 1.42
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 1.45
| 1.46
| ###
| 1.43
| 271,372
| ###
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| 1.44
| 1.45
| 1.43
| 1.445
| 112,521
| ###
| 66.1
| 66.1
| ### |
2007-Jan-18 Thu
| 1.42
| 1.45
| 1.4
| 1.425
| 181,922
| ###
| ###
| ###
| ### |
2007-Jan-17 Wed
| 1.4
| 1.43
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Jan-16 Tue
| ###
| 1.5
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 1.44
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 1.44
| 1.44
| 1.41
| 1.41
| 80,580
| 114,826
| ###
| ###
| ### |
2007-Jan-11 Thu
| 1.41
| 1.445
| 1.4
| 1.44
| 84,377
| 120,026
| 84.1
| 84.1
| 0.1 |
2007-Jan-10 Wed
| 1.445
| 1.45
| ###
| ###
| 194,942
| ###
| 12.9
| 12.9
| 0.0 |
2007-Jan-09 Tue
| 1.51
| 1.53
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 1.4
| 1.5
| ###
| 1.5
| 257,546
| 193,159
| ###
| ###
| 0.1 |
2007-Jan-05 Fri
| 1.385
| 1.53
| ###
| 1.43
| 388,623
| ###
| 89.9
| 89.9
| 0.1 |
2007-Jan-04 Thu
| 1.5
| 1.5
| 1.27
| 1.385
| 565,026
| ###
| 3.3
| 3.3
| 0.1 |
2007-Jan-03 Wed
| ###
| ###
| 1.45
| 1.51
| 736,353
| 533,855
| ###
| ###
| 0.1 |
2007-Jan-02 Tue
| 1.49
| ###
| 1.44
| 1.59
| 1,387,947
| 999,321
| 93.3
| 93.3
| ### |
2006-Dec-29 Fri
| ###
| 1.51
| ###
| 1.41
| 1,709,240
| 1,290,476
| ###
| ###
| ### |
2006-Dec-28 Thu
| ###
| 1.26
| ###
| 1.26
| 1,675,773
| ###
| 99.8
| 99.8
| ### |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 173,385
| 0
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 0.885
| 0.885
| 160,679
| ###
| 8.3
| 8.3
| ### |
2006-Dec-21 Thu
| ###
| ###
| 0.875
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| 0.89
| ###
| 734,140
| ###
| 3.3
| 3.3
| 0.0 |
2006-Dec-19 Tue
| ###
| 1.045
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2006-Dec-18 Mon
| 0.7
| ###
| ###
| ###
| 3,221,553
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 0.76
| 0.76
| 0.71
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Dec-13 Wed
| 0.76
| 0.785
| 0.73
| 0.76
| 126,570
| 95,876
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 0.84
| 0.84
| 0.72
| 0.75
| 52,545
| 40,985
| 1.1
| 1.1
| ### |
2006-Dec-11 Mon
| 0.845
| 0.845
| 0.81
| 0.81
|
|
| 8.9
| 8.9
| 0.1 |
2006-Dec-08 Fri
| 0.85
| 0.85
| 0.79
| 0.845
|
|
| 31.4
| 31.4
| ### |
2006-Dec-07 Thu
| 0.785
| 0.85
| 0.785
| 0.85
| 189,886
| ###
| ###
| ###
| ### |
2006-Dec-06 Wed
| 0.785
| 0.8
| 0.76
| 0.79
| 145,554
| ###
| 72.0
| 72.0
| ### |
2006-Dec-05 Tue
| 0.8
| 0.8
| 0.79
| 0.8
| 41,250
| ###
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 0.89
| 0.89
| 0.8
| 0.84
| 167,324
| 141,388
| ###
| ###
| ### |
2006-Dec-01 Fri
| 0.85
| 0.89
| 0.84
| 0.89
| 83,828
| ###
| ###
| ###
| ### |
2006-Nov-30 Thu
| 0.74
| ###
| 0.74
| 0.89
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.71
| ###
| 0.71
| ###
| 47,742
| 16,948
| 66.4
| 66.4
| 0.0 |
2006-Nov-28 Tue
| 0.74
| 0.74
| ###
| 0.71
| 212,550
| 78,643
| 8.0
| 8.0
| ### |
2006-Nov-27 Mon
| 0.755
| 0.77
| ###
| 0.75
|
|
| 28.6
| 28.6
| ### |
2006-Nov-24 Fri
| 0.74
| ###
| 0.73
| ###
| 98,450
| ###
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 0.785
| 0.785
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Nov-22 Wed
| 0.82
| 0.83
| 0.79
| 0.79
| 67,229
| 54,455
| 7.6
| 7.6
| ### |
2006-Nov-21 Tue
| ###
| 0.84
| 0.775
| 0.8
| 333,021
| ###
| ###
| ###
| 0.1 |
2006-Nov-20 Mon
| 0.87
| 0.87
| 0.79
| 0.79
| 192,545
| ###
| 1.1
| 1.1
| ### |
2006-Nov-17 Fri
| 0.78
| 0.875
| 0.78
| 0.84
|
|
| 97.5
| 97.5
| ### |
2006-Nov-16 Thu
| 0.82
| 0.82
| 0.76
| 0.76
|
|
| 3.7
| 3.7
| 0.1 |
2006-Nov-15 Wed
| 0.8
| 0.8
| 0.775
| 0.8
|
|
| 68.4
| 68.4
| 0.1 |
2006-Nov-14 Tue
| 0.82
| 0.82
| ###
| 0.8
| 156,780
| 64,279
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 0.82
| ###
| 0.8
| 0.81
| 61,751
| ###
| 26.4
| 26.4
| 0.1 |
2006-Nov-10 Fri
| ###
| 0.82
| 0.76
| 0.82
| 212,023
| ###
| 86.2
| 86.2
| 0.1 |
2006-Nov-09 Thu
| 0.85
| ###
| 0.74
| 0.8
| 247,841
| ###
| 5.4
| 5.4
| 0.1 |
2006-Nov-08 Wed
| 0.84
| ###
| 0.83
| 0.855
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| 0.83
| ###
| 0.81
| 364,177
| ###
| 99.3
| 99.3
| 0.1 |
2006-Nov-06 Mon
| 0.7
| 0.7
| ###
| ###
| 233,322
| ###
| 7.4
| 7.4
| 0.0 |
2006-Nov-03 Fri
| 0.71
| 0.73
| 0.7
| 0.7
| 234,977
| ###
| 20.1
| 20.1
| ### |
2006-Nov-02 Thu
| 0.8
| 0.8
| ###
| 0.7
| 719,126
| 287,650
| ###
| ###
| ### |
2006-Nov-01 Wed
| ###
| 0.8
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| ###
| ###
| 0.58
| ###
| 376,780
| ###
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0.51
| ###
| 0.47
| ###
| 768,842
| 180,677
| 99.3
| 99.3
| 0.0 |
2006-Oct-27 Fri
| 0.46
| 0.52
| 0.46
| 0.47
| 1,074,271
| ###
| 84.3
| 84.3
| ### |
2006-Oct-26 Thu
| 0.46
| 0.47
| 0.45
| 0.45
|
|
| 14.3
| 14.3
| 0.0 |
2006-Oct-25 Wed
| ###
| 0.445
| 0.385
| 0.44
|
|
| ###
| ###
| ### |
2006-Oct-24 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 2,927
| 0
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2006-Oct-12 Thu
| ###
| 0.4
| ###
| ###
| 215,573
| ###
| 99.2
| 99.2
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 16,783
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 149,783
| 0
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 0.28
| ###
| 0.28
| ###
| 298,789
| ###
| 98.4
| 98.4
| 0.0 |
2006-Sep-29 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 6.2
| 6.2
| ### |
2006-Sep-28 Thu
| 0.25
| 0.27
| 0.25
| 0.27
| 81,540
| ###
| 97.0
| 97.0
| ### |
2006-Sep-27 Wed
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 11.5
| 11.5
| 0.0 |
2006-Sep-26 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| 0.25
| ###
| 0.25
| 0.255
|
|
| 86.4
| 86.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 66.7
| 66.7
| ### |
2006-Sep-14 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-08 Fri
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 0.245
| 0.245
|
|
| 1.7
| 1.7
| 0.0 |
2006-Sep-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-05 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.29
| 0.29
| 0.285
| 0.29
| 71,870
| ###
| 67.6
| 67.6
| ### |
2006-Sep-01 Fri
| 0.27
| 0.29
| 0.26
| 0.29
|
|
| 96.7
| 96.7
| ### |
2006-Aug-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-28 Mon
| 0.275
| 0.275
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-24 Thu
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| 8.8
| 8.8
| ### |
2006-Aug-23 Wed
| 0.27
| ###
| 0.27
| 0.28
|
|
| 90.3
| 90.3
| ### |
2006-Aug-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-21 Mon
| 0.24
| 0.26
| ###
| 0.26
| 11,221
| 1,458
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| 0.23
| 0.27
| ###
| 0.27
|
|
| 99.4
| 99.4
| ### |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 0.23
| 0.23
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2006-Aug-14 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 116,525
| ###
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 0.225
| 0.225
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| 0.225
| 0.225
| 108,480
| ###
| ###
| ###
| ### |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 13.5
| 13.5
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 0.245
| 0.25
| 0.225
| 0.25
| 81,580
| 19,375
| 85.6
| 85.6
| 0.0 |
2006-Aug-02 Wed
| 0.255
| 0.255
| 0.245
| 0.245
|
|
| 7.6
| 7.6
| 0.0 |
|