BIT:U3O8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	10.61	10.61	10.43	10.47	-	-2.95%	3,916
Dec 15, 2025	10.99	10.99	10.78	10.79	10.79	-1.15%	3,541
Dec 12, 2025	11.52	11.52	11.00	10.92	10.92	-2.52%	27,858
Dec 11, 2025	11.14	11.19	11.11	11.20	11.20	0.59%	12,593
Dec 10, 2025	11.32	11.40	10.96	11.13	11.13	-1.07%	61,863
Dec 9, 2025	11.26	11.27	11.13	11.25	11.25	-1.07%	25,663
Dec 8, 2025	11.51	11.51	11.31	11.38	11.38	-1.51%	5,037
Dec 5, 2025	11.57	11.82	11.57	11.55	11.55	1.32%	8,635
Dec 4, 2025	10.98	11.40	10.98	11.40	11.40	4.01%	8,922
Dec 3, 2025	10.94	10.95	10.93	10.96	10.96	2.12%	1,637
Dec 2, 2025	10.61	10.82	10.60	10.73	10.73	0.64%	8,719
Dec 1, 2025	10.66	10.76	10.60	10.66	10.66	-1.24%	6,031
Nov 28, 2025	10.88	10.88	10.68	10.80	10.80	1.47%	14,485
Nov 27, 2025	10.64	10.67	10.58	10.64	10.64	-0.56%	5,184
Nov 26, 2025	10.61	10.70	10.60	10.70	10.70	3.30%	22,735
Nov 25, 2025	10.38	10.41	10.20	10.36	10.36	2.92%	4,795
Nov 24, 2025	10.00	10.13	9.92	10.07	10.07	2.23%	8,533
Nov 21, 2025	10.01	10.04	9.72	9.85	9.85	-7.29%	33,132
Nov 20, 2025	10.87	10.93	10.62	10.62	10.62	-0.02%	46,622
Nov 19, 2025	10.29	10.71	10.29	10.62	10.62	4.01%	26,443
Nov 18, 2025	10.11	10.27	10.05	10.21	10.21	-2.76%	57,505
Nov 17, 2025	10.53	10.61	10.39	10.50	10.50	-0.61%	7,796
Nov 14, 2025	10.51	10.61	10.20	10.57	10.57	-1.69%	3,510
Nov 13, 2025	11.15	11.15	10.90	10.75	10.75	-2.24%	2,345
Nov 12, 2025	11.09	11.23	10.95	10.99	10.99	-0.51%	42,161
Nov 11, 2025	11.41	11.41	11.04	11.05	11.05	-2.26%	3,239
Nov 10, 2025	11.21	11.38	11.13	11.31	11.31	8.50%	8,275
Nov 7, 2025	10.69	10.75	10.39	10.42	10.42	-1.99%	17,780
Nov 6, 2025	11.19	11.31	10.63	10.63	10.63	-6.83%	33,216
Nov 5, 2025	11.31	11.51	11.22	11.41	11.41	-2.53%	23,706
Nov 4, 2025	11.88	11.88	11.56	11.71	11.71	-3.35%	29,088
Nov 3, 2025	12.63	12.66	12.12	12.11	12.11	-3.89%	13,641
Oct 31, 2025	12.81	12.85	12.60	12.60	12.60	-1.05%	19,487
Oct 30, 2025	12.67	12.69	12.54	12.74	12.74	1.50%	39,200
Oct 29, 2025	12.31	12.52	12.27	12.55	12.55	3.45%	45,199
Oct 28, 2025	11.02	12.20	11.02	12.13	12.13	9.63%	169,119
Oct 27, 2025	11.45	11.50	10.94	11.07	11.07	-1.46%	79,205
Oct 24, 2025	11.29	11.35	11.14	11.23	11.23	-0.57%	25,820
Oct 23, 2025	11.28	11.49	11.20	11.29	11.29	3.20%	53,098
Oct 22, 2025	11.00	11.11	10.73	10.94	10.94	-	34,108
Oct 21, 2025	11.48	11.60	10.84	10.94	10.94	-3.88%	64,645
Oct 20, 2025	11.44	11.68	11.22	11.39	11.39	1.08%	79,788
Oct 17, 2025	11.91	11.91	11.26	11.26	11.26	-11.68%	102,353
Oct 16, 2025	12.96	13.07	12.81	12.75	12.75	-2.06%	17,449
Oct 15, 2025	12.90	13.19	12.87	13.02	13.02	1.43%	32,022
Oct 14, 2025	12.54	12.84	12.41	12.84	12.84	2.47%	65,254
Oct 13, 2025	12.25	12.75	12.20	12.53	12.53	2.45%	59,532
Oct 10, 2025	11.96	12.45	11.94	12.23	12.23	1.75%	94,740
Oct 9, 2025	11.90	12.13	11.84	12.02	12.02	0.82%	15,942
Oct 8, 2025	11.93	12.08	11.90	11.92	11.92	0.30%	42,956