BIT:U3O8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	11.64	11.64	11.37	11.39	11.39	-1.98%	4,507
Jul 10, 2026	11.51	11.67	11.51	11.62	11.62	0.90%	4,380
Jul 9, 2026	11.27	11.55	11.27	11.51	11.51	3.69%	9,227
Jul 8, 2026	11.25	11.33	11.07	11.10	11.10	-0.68%	4,804
Jul 7, 2026	11.60	11.62	11.15	11.18	11.18	-5.26%	8,828
Jul 6, 2026	11.83	11.88	11.78	11.80	11.80	-0.27%	4,048
Jul 3, 2026	11.82	11.83	11.71	11.83	11.83	0.66%	7,157
Jul 2, 2026	11.65	12.01	11.60	11.75	11.75	-0.59%	9,867
Jul 1, 2026	11.67	11.98	11.65	11.82	11.82	3.00%	5,299
Jun 30, 2026	11.68	11.69	11.48	11.48	11.48	-0.05%	2,361
Jun 29, 2026	11.71	11.77	11.47	11.48	11.48	-2.33%	22,070
Jun 26, 2026	11.64	11.76	11.50	11.76	11.76	0.09%	9,861
Jun 25, 2026	11.89	12.09	11.73	11.75	11.75	-2.25%	4,278
Jun 24, 2026	12.25	12.29	11.95	12.02	12.02	-1.43%	2,576
Jun 23, 2026	11.84	12.33	11.79	12.19	12.19	-1.49%	8,245
Jun 22, 2026	12.50	12.54	12.23	12.38	12.38	0.15%	8,714
Jun 19, 2026	12.56	12.56	12.31	12.36	12.36	-1.45%	11,664
Jun 18, 2026	12.47	12.65	12.47	12.54	12.54	0.27%	3,689
Jun 17, 2026	12.44	12.54	12.35	12.51	12.51	2.19%	5,841
Jun 16, 2026	12.37	12.48	12.17	12.24	12.24	-0.91%	9,277
Jun 15, 2026	12.15	12.40	12.06	12.35	12.35	5.18%	11,292
Jun 12, 2026	11.64	11.73	11.60	11.74	11.74	3.00%	11,168
Jun 11, 2026	11.20	11.43	11.20	11.40	11.40	1.99%	92,632
Jun 10, 2026	11.38	11.41	11.18	11.18	11.18	-1.74%	19,392
Jun 9, 2026	12.00	12.07	11.38	11.38	11.38	-6.46%	34,790
Jun 8, 2026	11.91	12.18	11.80	12.16	12.16	-1.06%	84,262
Jun 5, 2026	12.89	12.94	12.24	12.29	12.29	-4.80%	27,124
Jun 4, 2026	12.96	12.96	12.78	12.91	12.91	-0.80%	1,044
Jun 3, 2026	13.69	13.69	12.93	13.02	13.02	-3.36%	114,581
Jun 2, 2026	12.75	13.38	12.69	13.47	13.47	5.02%	17,181
Jun 1, 2026	12.89	12.89	12.70	12.82	12.82	0.11%	14,070
May 29, 2026	12.93	12.93	12.64	12.81	12.81	0.02%	7,686
May 28, 2026	12.83	12.83	12.58	12.81	12.81	0.45%	12,553
May 27, 2026	12.69	12.76	12.64	12.75	12.75	0.55%	8,912
May 26, 2026	12.65	12.74	12.49	12.68	12.68	0.43%	10,981
May 25, 2026	12.54	12.70	12.44	12.63	12.63	1.69%	14,352
May 22, 2026	12.41	12.52	12.34	12.42	12.42	2.16%	15,985
May 21, 2026	12.15	12.21	12.04	12.15	12.15	-0.03%	33,531
May 20, 2026	12.06	12.30	12.00	12.16	12.16	0.83%	44,190
May 19, 2026	12.47	12.47	12.06	12.06	12.06	-2.05%	22,763
May 18, 2026	12.61	12.68	12.31	12.31	12.31	-2.87%	23,511
May 15, 2026	12.90	12.97	12.67	12.67	12.67	-1.77%	10,284
May 14, 2026	13.20	13.35	12.80	12.90	12.90	-3.02%	12,223
May 13, 2026	13.57	13.66	13.28	13.30	13.30	0.03%	11,555
May 12, 2026	14.04	14.04	13.30	13.30	13.30	-5.61%	19,239
May 11, 2026	13.72	14.17	13.70	14.09	14.09	2.85%	76,786
May 8, 2026	14.08	14.09	13.70	13.70	13.70	-5.31%	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	1.93%	14,167
May 5, 2026	14.13	14.20	13.88	13.89	13.89	-2.16%	23,802