BIT:U3O8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	9.75	9.82	9.72	9.75	9.75	2.45%	13,708
Nov 10, 2026	9.97	9.98	9.50	9.51	9.51	-3.44%	132,536
Nov 9, 2026	9.59	9.90	9.56	9.85	9.85	5.19%	98,749
Nov 6, 2026	9.12	9.41	9.12	9.37	9.37	3.01%	11,092
Nov 5, 2026	9.39	9.50	8.96	9.09	9.09	-1.18%	45,083
Nov 4, 2026	9.54	9.70	9.17	9.20	9.20	-2.52%	41,452
Nov 3, 2026	9.43	9.59	9.41	9.44	9.44	-3.31%	40,360
Nov 2, 2026	9.71	9.93	9.71	9.76	9.76	1.59%	16,615
Oct 30, 2026	9.91	9.91	9.58	9.61	9.61	-6.26%	8,364
Oct 29, 2026	10.33	10.33	10.18	10.25	10.25	-0.47%	50,833
Oct 28, 2026	10.23	10.38	10.20	10.30	10.30	1.76%	17,332
Oct 27, 2026	9.70	10.17	9.70	10.12	10.12	6.05%	20,181
Oct 26, 2026	9.49	9.58	9.38	9.55	9.55	2.36%	35,337
Oct 23, 2026	9.44	9.44	9.28	9.33	9.33	-0.98%	12,462
Oct 22, 2026	9.70	9.70	9.41	9.42	9.42	-4.27%	23,037
Oct 21, 2026	9.79	9.88	9.79	9.84	9.84	1.13%	7,172
Oct 20, 2026	9.71	9.75	9.61	9.73	9.73	-0.06%	28,651
Oct 19, 2026	9.89	9.95	9.71	9.73	9.73	-0.68%	14,220
Oct 16, 2026	10.03	10.03	9.84	9.80	9.80	-0.40%	13,370
Oct 15, 2026	9.55	9.84	9.40	9.84	9.84	0.62%	221,570
Oct 14, 2026	9.99	10.09	9.75	9.78	9.78	-3.15%	55,321
Oct 13, 2026	10.20	10.33	10.09	10.10	10.10	-2.60%	19,002
Oct 12, 2026	10.38	10.50	10.33	10.37	10.37	-0.52%	11,930
Oct 9, 2026	10.36	10.48	10.31	10.42	10.42	-0.25%	5,539
Oct 8, 2026	10.66	10.67	10.45	10.45	10.45	-3.74%	6,432
Oct 7, 2026	11.18	11.31	10.90	10.85	10.85	-2.86%	32,985
Oct 6, 2026	10.78	11.23	10.71	11.17	11.17	3.77%	18,971
Oct 5, 2026	10.63	10.79	10.62	10.77	10.77	1.36%	22,306
Oct 2, 2026	10.60	10.70	10.59	10.62	10.62	1.84%	3,324
Oct 1, 2026	10.61	10.62	10.45	10.43	10.43	-2.10%	5,068
Sep 30, 2026	10.65	10.79	10.59	10.65	10.65	-0.65%	90,353
Sep 29, 2026	10.78	10.84	10.71	10.72	10.72	0.06%	1,839
Sep 28, 2026	10.87	10.91	10.70	10.72	10.72	-2.23%	9,208
Sep 25, 2026	11.06	11.06	10.90	10.96	10.96	-0.56%	12,255
Sep 24, 2026	11.32	11.32	11.04	11.02	11.02	-3.37%	14,392
Sep 23, 2026	11.59	11.62	11.35	11.41	11.41	-1.25%	16,055
Sep 22, 2026	11.51	11.62	11.48	11.55	11.55	1.28%	14,834
Sep 21, 2026	11.36	11.48	11.29	11.41	11.41	1.46%	9,218
Sep 18, 2026	11.43	11.48	11.26	11.24	11.24	-1.28%	10,028
Sep 17, 2026	11.29	11.49	11.26	11.39	11.39	1.95%	25,185
Sep 16, 2026	11.16	11.23	11.10	11.17	11.17	1.07%	38,961
Sep 15, 2026	11.16	11.20	11.06	11.05	11.05	-0.91%	12,127
Sep 14, 2026	11.48	11.49	11.10	11.15	11.15	-4.42%	9,292
Sep 11, 2026	11.91	11.91	11.65	11.67	11.67	-3.25%	38,606
Sep 10, 2026	12.27	12.27	12.00	12.06	12.06	-2.63%	25,898
Sep 9, 2026	12.52	12.59	12.39	12.39	12.39	-1.96%	16,523
Sep 8, 2026	12.31	12.68	12.28	12.64	12.64	2.30%	5,539
Sep 7, 2026	12.33	12.41	12.33	12.35	12.35	-0.58%	3,345
Sep 4, 2026	12.40	12.47	12.31	12.42	12.42	-0.54%	19,176
Sep 3, 2026	12.13	12.49	12.13	12.49	12.49	4.52%	19,780