Uranium American Resources Inc. (UARI)
OTCMKTS · Delayed Price · Currency is USD
0.0275
+0.0025 (10.00%)
Jan 23, 2026, 3:25 PM EST
UARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 80,000 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.23% | 2,132,545 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.60% | 139,790 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.04% | 317,038 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.46% | 294,835 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 4,313 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 94,761 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.75% | 255,768 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.77% | 336,771 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.69% | 23,050 |
| Jan 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.16% | 14,000 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.47% | 357,556 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 81,312 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.45% | 35,709 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.42% | 2,520 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.67% | 65,651 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.53% | 34,488 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.07% | 134,557 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 19.60% | 275,586 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.21% | 232,832 |
| Dec 22, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -14.53% | 1,695,302 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.78% | 13,200 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.55% | 113,600 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.33% | 387,443 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,341 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.20% | 21,468 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 15.67% | 993,798 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 236,970 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 494,547 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.71% | 337,518 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.16% | 71,432 |
| Dec 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.14% | 140,500 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.11% | 700,550 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.32% | 168,500 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.33% | 230,601 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.26% | 327,759 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.68% | 99,600 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.10% | 194,020 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.45% | 880,500 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.51% | 599,211 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.75% | 526,445 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.67% | 86,100 |
| Nov 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.87% | 457,001 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,500 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.29% | 103,042 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.92% | 72,504 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.41% | 340,240 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.24% | 7,488 |
| Nov 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.84% | 300,000 |