Skip to main content
logo
Urano Energy Corp. (CSE:UE)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
0.00 (0.00%)
Oct 8, 2025, 3:55 PM EDT

Urano Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.130.130.110.120.12-8.00%192,528
Oct 8, 20250.130.130.120.130.13-21,000
Oct 7, 20250.120.130.120.130.134.17%209,130
Oct 6, 20250.120.130.120.120.129.09%43,800
Oct 3, 20250.120.120.110.110.11-16,500
Oct 2, 20250.130.130.110.110.11-8.33%114,300
Oct 1, 20250.120.120.120.120.12-72,000
Sep 30, 20250.140.140.120.120.12-11.11%162,750
Sep 29, 20250.130.140.130.140.1412.50%147,150
Sep 26, 20250.110.130.110.120.129.09%174,849
Sep 25, 20250.110.110.100.110.114.76%395,694
Sep 24, 20250.100.110.100.110.1110.53%28,100
Sep 23, 20250.100.110.090.100.10-9.52%381,012
Sep 22, 20250.090.110.090.110.115.00%144,500
Sep 19, 20250.100.100.100.100.105.26%40,829
Sep 17, 20250.100.100.100.100.10-60,605
Sep 16, 20250.100.100.100.100.10-28,000
Sep 11, 20250.100.100.100.100.10-5.00%85,000
Sep 10, 20250.100.100.100.100.105.26%41,000
Sep 8, 20250.100.100.100.100.1011.76%57,000
Sep 5, 20250.090.090.090.090.09-4,000
Sep 4, 20250.090.090.090.090.09-72,000
Sep 3, 20250.090.090.080.090.09-83,000
Sep 2, 20250.090.090.090.090.09-5.56%120,000
Aug 27, 20250.090.090.090.090.0912.50%85,000
Aug 25, 20250.080.080.080.080.08-11.11%2,689
Aug 22, 20250.090.090.090.090.095.88%41,000
Aug 21, 20250.090.090.080.090.09-8,000
Aug 19, 20250.080.090.070.090.09-120,280
Aug 18, 20250.090.090.090.090.09-9,120
Aug 15, 20250.090.090.090.090.09-7,000
Aug 14, 20250.080.090.080.090.09-63,700
Aug 13, 20250.090.090.090.090.09-5.56%1,800
Aug 12, 20250.090.090.080.090.09-34,725
Aug 11, 20250.090.090.090.090.09-5.26%20,000
Aug 8, 20250.090.100.090.100.10-38,000
Aug 7, 20250.100.100.100.100.10-4,000
Aug 6, 20250.100.100.100.100.10-36,010
Aug 5, 20250.100.100.100.100.105.56%17,000
Jul 31, 20250.090.090.090.090.09-5.26%5,000
Jul 30, 20250.100.100.100.100.10-30,827
Jul 29, 20250.100.100.100.100.10-5.00%50,000
Jul 25, 20250.100.100.100.100.10-500
Jul 24, 20250.100.100.100.100.10-500
Jul 23, 20250.110.110.100.100.105.26%50,374
Jul 22, 20250.100.100.100.100.10-1,000
Jul 21, 20250.100.100.100.100.10-5.00%22,052
Jul 17, 20250.100.100.100.100.105.26%19,402
Jul 16, 20250.100.100.100.100.10-5.00%65,500
Jul 15, 20250.100.100.100.100.10-4.76%11,000