Union Power Metals Corporation (CSE:UPPR)
Canada · Delayed Price · Currency is CAD 0.2300
0.00 (0.00%)
At close: May 21, 2026
Union Power Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 5,040 |
| May 20, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 17,410 |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,000 |
| May 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 16,029 |
| May 14, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 64,013 |
| May 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 19,500 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 18,030 |
| May 11, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 123,375 |
| May 8, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 46,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 23,700 |
| May 6, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | 2.17% | 14,000 |
| May 5, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 109,204 |
| May 4, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 171,500 |
| May 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 54,900 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 107,800 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 179,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 2.56% | 5,200 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 33,852 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 5,366 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 124,875 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 11,500 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 130,000 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 521,541 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 93,875 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 15, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 7,565 |
| Apr 14, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 19,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 39,400 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 32,500 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 9,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 28,429 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 8,000 |
| Apr 6, 2026 | 0.27 | 0.30 | 0.25 | 0.27 | 0.27 | - | 24,753 |
| Apr 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 112,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 28,500 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 112,300 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 16,200 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 23,900 |
| Mar 26, 2026 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -6.00% | 207,200 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,500 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 39,500 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 368,573 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -12.07% | 168,850 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.45% | 246,093 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | 0.81% | 186,416 |
| Mar 16, 2026 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | -12.14% | 243,322 |
| Mar 13, 2026 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 4.48% | 295,500 |
| Mar 12, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.35% | 42,500 |
| Mar 11, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.08% | 89,300 |