Skip to main content
Urano Energy Corp. (CSE:UE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
Feb 20, 2025, 9:30 AM EST

Urano Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 20250.140.140.120.13-8.70%65,614
Jan 16, 20250.120.120.120.12-4.55%6,000
Jan 15, 20250.130.130.110.11--4.35%29,750
Jan 14, 20250.120.120.120.12--55,850
Jan 13, 20250.130.130.110.12--8.00%339,600
Jan 10, 20250.130.130.130.13--3.85%42,380
Jan 9, 20250.130.130.130.13--11,000
Jan 8, 20250.130.130.130.13--14,500
Jan 7, 20250.130.130.130.13-4.00%24,500
Jan 6, 20250.140.140.130.13--3.85%15,963
Jan 3, 20250.130.140.130.13--54,200
Jan 2, 20250.130.130.130.13--14,500
Dec 31, 20240.120.130.110.13--23,000
Dec 30, 20240.130.130.130.13---
Dec 27, 20240.130.130.130.13--44,848
Dec 24, 20240.130.130.110.13-15.56%36,000
Dec 23, 20240.110.120.110.11-2.27%20,000
Dec 20, 20240.130.130.110.11--8.33%117,177
Dec 19, 20240.120.120.120.12--1,500
Dec 18, 20240.120.120.120.12---
Dec 17, 20240.130.130.120.12--56,670
Dec 16, 20240.110.120.110.12-9.09%82,300
Dec 13, 20240.120.130.110.11--8.33%128,000
Dec 12, 20240.120.120.120.12--46,300
Dec 11, 20240.140.140.120.12--36,500
Dec 10, 20240.130.130.120.12--4.00%49,000
Dec 9, 20240.130.140.130.13--3.85%43,396
Dec 6, 20240.140.150.130.13-4.00%215,380
Dec 5, 20240.120.130.120.13-25.00%188,391
Dec 4, 20240.110.110.100.10--4.76%147,000
Dec 3, 20240.120.120.110.11--8.70%215,500
Dec 2, 20240.130.130.120.12--4.17%112,320
Nov 29, 20240.120.130.120.12--160,500
Nov 28, 20240.110.120.110.12--107,500
Nov 27, 20240.110.120.110.12-9.09%389,100
Nov 26, 20240.110.110.110.11--811,400
Nov 25, 20240.110.110.110.11--38,377
Nov 22, 20240.110.110.110.11-10.00%955
Nov 21, 20240.100.100.100.10-5.26%38,000
Nov 20, 20240.100.100.100.10--252,000
Nov 19, 20240.100.100.100.10--9.52%31,770
Nov 18, 20240.100.110.100.11-5.00%33,500
Nov 15, 20240.100.100.100.10-5.26%208,500
Nov 14, 20240.110.110.100.10--156,500
Nov 13, 20240.130.130.060.10--24.00%806,300
Nov 12, 20240.130.130.120.13-4.17%54,711
Nov 11, 20240.120.120.120.12--5,000
Nov 8, 20240.120.120.120.12--7.69%74,600
Nov 7, 20240.150.150.120.13--10.34%84,500
Nov 6, 20240.140.150.120.15-3.57%144,500
Nov 5, 20240.140.140.140.14--1,000
Nov 4, 20240.150.150.060.14-16.67%9,000
Nov 1, 20240.120.120.120.12--29,500
Oct 31, 20240.130.130.120.12-4.35%57,700
Oct 30, 20240.130.130.120.12--4.17%143,300
Oct 29, 20240.120.120.120.12---
Oct 28, 20240.130.130.120.12--14.29%3,000
Oct 25, 20240.140.140.140.14-12.00%2,814
Oct 24, 20240.130.140.130.13--10.71%75,400
Oct 23, 20240.140.150.140.14--118,500
Oct 22, 20240.140.140.140.14-7.69%898
Oct 21, 20240.130.140.130.13--7.14%19,700
Oct 18, 20240.130.140.130.14-7.69%64,000
Oct 17, 20240.150.150.130.13--10.34%35,000
Oct 16, 20240.150.150.150.15--14,500
Oct 15, 20240.140.150.110.15--208,000
Oct 11, 20240.120.150.120.15-31.82%114,500
Oct 10, 20240.110.110.110.11--12.00%10,500
Oct 9, 20240.140.140.130.13--3.85%20,500
Oct 8, 20240.130.130.130.13--15,100
Oct 7, 20240.140.150.130.13--7.14%86,501
Oct 4, 20240.140.140.140.14-3.70%66,000
Oct 3, 20240.140.140.140.14--3.57%24,000
Oct 2, 20240.130.140.130.14-16.67%8,000
Oct 1, 20240.150.150.120.12--11.11%123,600
Sep 30, 20240.150.150.100.14--10.00%144,239