BIT:U3O8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.90	12.97	12.67	12.67	12.67	-1.63%	10,284
May 14, 2026	13.20	13.35	12.80	12.88	12.88	-3.16%	12,223
May 13, 2026	13.57	13.66	13.28	13.30	13.30	-	11,555
May 12, 2026	14.04	14.04	13.30	13.30	13.30	-5.20%	19,239
May 11, 2026	13.72	14.17	13.70	14.03	14.03	2.41%	76,786
May 8, 2026	14.08	14.09	13.70	13.70	13.70	-5.32%	9,839
May 7, 2026	14.43	14.52	14.14	14.47	14.47	2.19%	7,721
May 6, 2026	13.89	14.17	13.80	14.16	14.16	1.94%	14,167
May 5, 2026	14.13	14.20	13.88	13.89	13.89	-2.18%	23,802
May 4, 2026	14.11	14.31	14.07	14.20	14.20	1.28%	57,679
Apr 30, 2026	13.58	14.02	13.51	14.02	14.02	1.74%	11,840
Apr 29, 2026	14.09	14.11	13.64	13.78	13.78	-0.86%	7,803
Apr 28, 2026	14.48	14.48	13.88	13.90	13.90	-2.66%	10,747
Apr 27, 2026	14.30	14.35	14.14	14.28	14.28	-0.42%	15,521
Apr 24, 2026	14.70	14.70	14.34	14.34	14.34	-4.27%	14,755
Apr 23, 2026	14.92	15.11	14.84	14.98	14.98	2.67%	13,305
Apr 22, 2026	14.33	14.67	14.30	14.59	14.59	2.03%	24,188
Apr 21, 2026	14.69	14.81	14.30	14.30	14.30	-1.92%	34,222
Apr 20, 2026	14.42	14.58	14.27	14.58	14.58	-1.22%	24,829
Apr 17, 2026	14.56	14.83	14.48	14.76	14.76	1.37%	13,671
Apr 16, 2026	14.51	14.57	14.33	14.56	14.56	1.25%	62,404
Apr 15, 2026	13.83	14.47	13.83	14.38	14.38	3.45%	25,342
Apr 14, 2026	13.78	13.90	13.78	13.90	13.90	2.81%	15,984
Apr 13, 2026	13.36	13.56	13.26	13.52	13.52	-1.74%	25,289
Apr 10, 2026	13.55	13.80	13.54	13.76	13.76	1.47%	7,247
Apr 9, 2026	13.63	13.63	13.48	13.56	13.56	0.15%	2,918
Apr 8, 2026	13.78	13.88	13.54	13.54	13.54	4.07%	35,394
Apr 7, 2026	13.39	13.39	13.01	13.01	13.01	-3.56%	53,313
Apr 2, 2026	13.25	13.55	13.08	13.49	13.49	-2.53%	11,648
Apr 1, 2026	13.77	13.90	13.56	13.84	13.84	5.89%	26,114
Mar 31, 2026	12.89	13.07	12.84	13.07	13.07	0.31%	17,277
Mar 30, 2026	13.03	13.11	12.93	13.03	13.03	0.08%	40,407
Mar 27, 2026	12.92	13.02	12.62	13.02	13.02	0.85%	2,442
Mar 26, 2026	13.24	13.24	12.86	12.91	12.91	-3.94%	5,693
Mar 25, 2026	13.38	13.56	13.38	13.44	13.44	4.43%	13,887
Mar 24, 2026	12.57	12.87	12.48	12.87	12.87	1.98%	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	-4.65%	20,942
Mar 18, 2026	13.74	13.80	13.27	13.33	13.33	-1.91%	15,038
Mar 17, 2026	13.52	13.84	13.44	13.59	13.59	1.34%	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	-3.04%	18,761
Mar 12, 2026	14.16	14.24	13.91	14.15	14.15	-2.21%	15,385
Mar 11, 2026	14.54	14.57	14.42	14.47	14.47	-1.16%	6,278
Mar 10, 2026	14.11	14.64	14.05	14.64	14.64	7.17%	43,597
Mar 9, 2026	13.00	13.66	13.00	13.66	13.66	-0.15%	66,861
Mar 6, 2026	14.10	14.10	13.59	13.68	13.68	-3.39%	14,806
Mar 5, 2026	14.68	14.78	14.16	14.16	14.16	-2.81%	24,029
Mar 4, 2026	14.56	14.74	14.40	14.57	14.57	1.32%	21,810