Skip to main content
Urano Energy Corp. (CSE:UE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Mar 28, 2025, 4:00 PM EST

Urano Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.070.070.070.07--13.33%2,000
Mar 28, 20250.080.080.080.08--6.25%1,000
Mar 27, 20250.080.080.080.08--15.79%10,000
Mar 26, 20250.100.100.100.10---
Mar 25, 20250.080.100.070.10-18.75%21,000
Mar 24, 20250.080.080.080.08---
Mar 21, 20250.080.080.080.08-6.67%10,000
Mar 20, 20250.080.080.080.08---
Mar 19, 20250.070.080.070.08--23,000
Mar 18, 20250.080.080.080.08--6.25%7,000
Mar 17, 20250.080.100.080.08--126,650
Mar 14, 20250.090.090.080.08--15,220
Mar 13, 20250.090.090.080.08--5.88%46,000
Mar 12, 20250.090.090.090.09---
Mar 11, 20250.080.090.080.09--5.56%64,936
Mar 10, 20250.090.090.080.09--92,469
Mar 7, 20250.090.090.090.09--55,019
Mar 6, 20250.110.110.070.09--18.18%111,978
Mar 5, 20250.110.110.110.11-22.22%13,000
Mar 4, 20250.100.110.090.09--190,500
Mar 3, 20250.090.090.090.09--5.26%27,307
Feb 28, 20250.100.100.100.10--5,800
Feb 27, 20250.100.100.100.10-5.56%8,500
Feb 26, 20250.090.090.090.09--108,000
Feb 25, 20250.090.090.080.09--5.26%222,750
Feb 24, 20250.100.100.100.10---
Feb 21, 20250.100.100.100.10---
Feb 20, 20250.090.100.090.10--48,000
Feb 19, 20250.100.100.100.10---
Feb 18, 20250.090.100.090.10-5.56%73,350
Feb 14, 20250.100.100.090.09--5.26%33,500
Feb 13, 20250.100.100.100.10---
Feb 12, 20250.100.100.100.10--2,840
Feb 11, 20250.100.100.100.10--5.00%30,000
Feb 10, 20250.100.100.100.10-5.26%174,864
Feb 7, 20250.100.100.100.10--5.00%3,770
Feb 6, 20250.110.110.100.10--9.09%153,500
Feb 5, 20250.110.110.110.11---
Feb 4, 20250.110.110.110.11---
Feb 3, 20250.130.130.110.11-10.00%23,000
Jan 31, 20250.130.130.100.10--4.76%86,000
Jan 30, 20250.110.120.110.11--4.55%270,500
Jan 29, 20250.110.110.110.11--4.35%77,900
Jan 28, 20250.120.120.120.12--22,500
Jan 27, 20250.120.120.120.12--90,500
Jan 24, 20250.130.130.120.12--11.54%134,700
Jan 23, 20250.130.130.130.13---
Jan 22, 20250.120.130.120.13-4.00%169,977
Jan 21, 20250.130.130.130.13--3.85%75,900
Jan 20, 20250.130.130.130.13-4.00%10,000