Uranium One Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	35,725
May 21, 2026	0.30	0.30	0.28	0.28	0.28	-12.50%	1,766
May 20, 2026	0.29	0.32	0.27	0.32	0.32	3.23%	33,158
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-	2,880
May 15, 2026	0.28	0.32	0.28	0.31	0.31	14.81%	31,330
May 14, 2026	0.28	0.31	0.27	0.27	0.27	-	39,594
May 13, 2026	0.31	0.31	0.27	0.27	0.27	-12.90%	34,566
May 12, 2026	0.32	0.32	0.29	0.31	0.31	-3.13%	88,114
May 11, 2026	0.36	0.36	0.29	0.32	0.32	-	40,196
May 8, 2026	0.35	0.36	0.32	0.32	0.32	6.67%	70,518
May 7, 2026	0.31	0.33	0.30	0.30	0.30	-3.23%	32,797
May 6, 2026	0.35	0.36	0.31	0.31	0.31	-8.82%	134,872
May 5, 2026	0.38	0.38	0.34	0.34	0.34	-5.56%	35,491
May 4, 2026	0.41	0.42	0.36	0.36	0.36	-2.70%	45,187
May 1, 2026	0.43	0.43	0.37	0.37	0.37	-5.13%	83,327
Apr 30, 2026	0.39	0.43	0.39	0.39	0.39	-	59,000
Apr 29, 2026	0.48	0.50	0.38	0.39	0.39	-22.00%	139,480
Apr 28, 2026	0.43	0.50	0.42	0.50	0.50	-1.96%	11,229
Apr 27, 2026	0.51	0.51	0.51	0.51	0.51	0.49%	1,527
Apr 24, 2026	0.44	0.51	0.42	0.51	0.51	11.54%	100,448
Apr 23, 2026	0.51	0.51	0.44	0.46	0.46	-3.70%	191,361
Apr 22, 2026	0.51	0.51	0.47	0.47	0.47	-3.57%	77,903
Apr 21, 2026	0.51	0.51	0.49	0.49	0.49	-	102,768
Apr 20, 2026	0.51	0.53	0.49	0.49	0.49	-	23,270
Apr 17, 2026	0.51	0.53	0.47	0.49	0.49	3.70%	75,808
Apr 16, 2026	0.49	0.49	0.47	0.47	0.47	-	60,027
Apr 15, 2026	0.51	0.53	0.47	0.47	0.47	-3.57%	256,830
Apr 14, 2026	0.56	0.56	0.46	0.49	0.49	-12.50%	408,755
Apr 13, 2026	0.77	0.79	0.54	0.56	0.56	-27.27%	508,825
Apr 10, 2026	0.72	0.77	0.68	0.77	0.77	12.82%	21,457
Apr 9, 2026	0.60	0.68	0.58	0.68	0.68	18.18%	78,918
Apr 8, 2026	0.60	0.63	0.56	0.58	0.58	3.12%	57,325
Apr 7, 2026	0.61	0.61	0.56	0.56	0.56	-3.03%	35,430
Apr 6, 2026	0.60	0.65	0.56	0.58	0.58	-8.33%	32,267
Apr 2, 2026	0.60	0.63	0.56	0.63	0.63	12.50%	33,837
Apr 1, 2026	0.61	0.61	0.56	0.56	0.56	-5.88%	92,702
Mar 31, 2026	0.58	0.60	0.58	0.60	0.60	3.03%	5,705
Mar 30, 2026	0.58	0.63	0.56	0.58	0.58	-2.94%	23,003
Mar 27, 2026	0.54	0.60	0.54	0.60	0.60	9.68%	1,358
Mar 26, 2026	0.58	0.63	0.54	0.54	0.54	-6.06%	20,914
Mar 25, 2026	0.58	0.58	0.56	0.58	0.58	6.45%	63,454
Mar 24, 2026	0.61	0.61	0.54	0.54	0.54	-3.13%	14,059
Mar 23, 2026	0.61	0.61	0.56	0.56	0.56	-	16,098
Mar 20, 2026	0.61	0.61	0.56	0.56	0.56	-8.57%	5,697
Mar 19, 2026	0.61	0.61	0.58	0.61	0.61	-2.78%	30,915
Mar 18, 2026	0.65	0.70	0.61	0.63	0.63	-7.69%	86,327
Mar 17, 2026	0.67	0.74	0.67	0.68	0.68	-	100,465
Mar 16, 2026	0.70	0.75	0.68	0.68	0.68	-9.30%	108,357
Mar 13, 2026	0.70	0.75	0.70	0.75	0.75	-2.27%	77,557
Mar 12, 2026	0.79	0.79	0.72	0.77	0.77	-	21,228