Urano Energy Corp. (CSE:UE)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0100 (11.11%)
Nov 18, 2025, 4:00 PM EST
Urano Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 228,505 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 70,000 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 152,500 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 156,500 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 71,000 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,000 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 68,200 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 34,848 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 50,000 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 29,000 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -13.64% | 191,801 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,408 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95,000 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 745,700 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -16.00% | 788,900 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 511,500 |
| Oct 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 176,500 |
| Oct 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 163,000 |
| Oct 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 50,500 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 87,632 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -12.90% | 175,466 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 161,510 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 284,599 |
| Oct 15, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 310,161 |
| Oct 14, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 33.33% | 493,600 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 65,500 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 192,528 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,000 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 209,130 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 43,800 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 16,500 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 114,300 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 72,000 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 162,750 |
| Sep 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 147,150 |
| Sep 26, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 174,849 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 395,694 |
| Sep 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 28,100 |
| Sep 23, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 381,012 |
| Sep 22, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 144,500 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 40,829 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 60,605 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 28,000 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 85,000 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 41,000 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.76% | 57,000 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,000 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 72,000 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 83,000 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 120,000 |