BIT:U3O8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.17	14.31	13.78	14.09	14.09	-0.80%	37,637
Feb 12, 2026	14.79	14.85	14.21	14.20	14.20	-1.84%	9,500
Feb 11, 2026	14.41	14.92	14.29	14.47	14.47	-1.23%	19,520
Feb 10, 2026	14.70	14.78	14.47	14.65	14.65	1.03%	78,172
Feb 9, 2026	14.02	14.50	13.84	14.50	14.50	7.63%	9,930
Feb 6, 2026	13.24	13.79	13.14	13.47	13.47	-0.55%	30,564
Feb 5, 2026	14.29	14.29	13.38	13.55	13.55	-5.17%	75,969
Feb 4, 2026	15.48	15.59	14.20	14.28	14.28	-7.67%	35,406
Feb 3, 2026	15.00	15.57	14.95	15.47	15.47	7.24%	84,778
Feb 2, 2026	14.69	15.23	14.22	14.43	14.43	-7.04%	60,242
Jan 30, 2026	15.89	15.98	15.47	15.52	15.52	-0.05%	29,954
Jan 29, 2026	16.48	16.97	15.36	15.53	15.53	-3.55%	183,878
Jan 28, 2026	15.75	16.20	15.75	16.10	16.10	6.76%	90,481
Jan 27, 2026	14.64	15.07	14.63	15.08	15.08	1.05%	66,978
Jan 26, 2026	15.31	15.80	14.85	14.92	14.92	-2.00%	35,774
Jan 23, 2026	15.19	15.25	14.93	15.23	15.23	0.75%	25,748
Jan 22, 2026	14.97	15.11	14.87	15.11	15.11	3.11%	14,401
Jan 21, 2026	14.60	14.80	14.43	14.66	14.66	1.66%	35,268
Jan 20, 2026	14.40	14.57	14.12	14.42	14.42	-0.44%	28,048
Jan 19, 2026	14.10	14.58	14.10	14.48	14.48	2.90%	17,440
Jan 16, 2026	13.92	14.17	13.80	14.07	14.07	2.27%	35,483
Jan 15, 2026	13.50	13.81	13.41	13.76	13.76	3.65%	35,043
Jan 14, 2026	13.14	13.35	12.92	13.28	13.28	1.79%	10,284
Jan 13, 2026	13.20	13.24	12.93	13.04	13.04	1.13%	68,107
Jan 12, 2026	12.75	12.90	12.68	12.90	12.90	-1.21%	10,262
Jan 9, 2026	12.70	13.25	12.70	13.05	13.05	2.24%	23,644
Jan 8, 2026	12.66	12.81	12.66	12.77	12.77	1.09%	3,223
Jan 7, 2026	12.66	12.66	12.51	12.63	12.63	0.10%	44,279
Jan 6, 2026	12.44	12.56	12.44	12.62	12.62	2.50%	18,969
Jan 5, 2026	12.22	12.40	12.01	12.31	12.31	4.69%	9,685
Jan 2, 2026	11.34	11.42	11.29	11.76	11.76	4.27%	3,543
Dec 30, 2025	11.20	11.28	11.13	11.28	11.28	0.09%	15,377
Dec 29, 2025	11.13	11.40	11.09	11.27	11.27	0.75%	13,550
Dec 23, 2025	11.35	11.35	11.08	11.18	11.18	-1.17%	28,059
Dec 22, 2025	11.10	11.33	11.08	11.31	11.31	1.62%	5,569
Dec 19, 2025	10.73	11.13	10.70	11.13	11.13	6.75%	74,461
Dec 18, 2025	10.31	10.40	10.17	10.43	10.43	0.52%	3,666
Dec 17, 2025	10.58	10.62	10.39	10.38	10.38	-0.29%	13,148
Dec 16, 2025	10.61	10.61	10.43	10.41	10.41	-3.58%	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