BIT:U3O8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.33	14.33	14.30	14.30	-	-	2,448
Apr 21, 2026	14.69	14.81	14.30	14.30	14.30	-1.65%	34,222
Apr 20, 2026	14.42	14.58	14.27	14.54	14.54	-0.94%	24,829
Apr 17, 2026	14.56	14.83	14.48	14.68	14.68	0.78%	13,671
Apr 16, 2026	14.51	14.57	14.33	14.56	14.56	1.29%	62,404
Apr 15, 2026	13.83	14.47	13.83	14.38	14.38	3.41%	25,342
Apr 14, 2026	13.78	13.90	13.78	13.90	13.90	2.90%	15,984
Apr 13, 2026	13.36	13.56	13.26	13.51	13.51	-1.63%	25,289
Apr 10, 2026	13.55	13.80	13.54	13.74	13.74	1.96%	7,247
Apr 9, 2026	13.63	13.63	13.48	13.47	13.47	-0.96%	2,918
Apr 8, 2026	13.78	13.88	13.54	13.60	13.60	4.07%	35,394
Apr 7, 2026	13.39	13.39	13.01	13.07	13.07	-2.30%	53,313
Apr 2, 2026	13.25	13.55	13.08	13.38	13.38	-3.24%	11,648
Apr 1, 2026	13.77	13.90	13.56	13.83	13.83	5.96%	26,114
Mar 31, 2026	12.89	13.07	12.84	13.05	13.05	0.12%	17,277
Mar 30, 2026	13.03	13.11	12.93	13.03	13.03	0.48%	40,407
Mar 27, 2026	12.92	13.02	12.62	12.97	12.97	0.56%	2,442
Mar 26, 2026	13.24	13.24	12.86	12.90	12.90	-3.41%	5,693
Mar 25, 2026	13.38	13.56	13.38	13.35	13.35	4.15%	13,887
Mar 24, 2026	12.57	12.87	12.48	12.82	12.82	1.63%	18,580
Mar 23, 2026	12.07	12.83	12.02	12.62	12.62	1.53%	70,358
Mar 20, 2026	12.95	12.95	12.43	12.43	12.43	-2.20%	49,381
Mar 19, 2026	13.13	13.13	12.45	12.71	12.71	-4.52%	20,942
Mar 18, 2026	13.74	13.80	13.27	13.31	13.31	-2.09%	15,038
Mar 17, 2026	13.52	13.84	13.44	13.59	13.59	1.39%	31,882
Mar 16, 2026	13.77	13.77	13.40	13.41	13.41	-2.26%	23,938
Mar 13, 2026	14.13	14.35	13.72	13.72	13.72	-3.07%	18,761
Mar 12, 2026	14.16	14.24	13.91	14.15	14.15	-0.72%	15,385
Mar 11, 2026	14.54	14.57	14.42	14.25	14.25	-2.52%	6,278
Mar 10, 2026	14.11	14.64	14.05	14.62	14.62	7.06%	43,597
Mar 9, 2026	13.00	13.66	13.00	13.66	13.66	-0.20%	66,861
Mar 6, 2026	14.10	14.10	13.59	13.68	13.68	-3.42%	14,806
Mar 5, 2026	14.68	14.78	14.16	14.17	14.17	-2.64%	24,029
Mar 4, 2026	14.56	14.74	14.40	14.55	14.55	1.22%	21,810
Mar 3, 2026	15.50	15.50	14.25	14.38	14.38	-6.04%	79,661
Mar 2, 2026	14.82	15.46	14.65	15.30	15.30	3.83%	24,059
Feb 27, 2026	14.89	14.89	14.68	14.74	14.74	0.05%	24,061
Feb 26, 2026	15.16	15.16	14.61	14.73	14.73	-3.86%	19,425
Feb 25, 2026	15.13	15.44	15.07	15.32	15.32	3.26%	9,921
Feb 24, 2026	14.75	14.86	14.50	14.84	14.84	-0.88%	26,903
Feb 23, 2026	14.90	15.05	14.76	14.97	14.97	0.08%	45,463
Feb 20, 2026	15.02	15.20	14.88	14.96	14.96	0.88%	30,122
Feb 19, 2026	14.58	14.93	14.50	14.83	14.83	2.15%	10,609
Feb 18, 2026	14.16	14.79	14.09	14.51	14.51	4.66%	13,110
Feb 17, 2026	14.13	14.13	13.58	13.87	13.87	-2.32%	68,062
Feb 16, 2026	14.13	14.24	14.11	14.20	14.20	0.77%	12,541
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