Uranium American Resources Inc. (UARI)
OTCMKTS · Delayed Price · Currency is USD
0.0220
0.00 (0.00%)
Jun 5, 2026, 9:30 AM EST
UARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.14% | 37,395 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.84% | 2,000 |
| Jun 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.82% | 157,159 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.98% | 17,353 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.37% | 50,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.23% | 30,650 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.87% | 8,606 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.52% | 30,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.37% | 220,855 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.48% | 22,600 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.04% | 400 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.19% | 1,300 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.40% | 105,900 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 268,847 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 413,541 |
| May 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 229,000 |
| May 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 71,191 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 659,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.59% | 151,000 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.81% | 75,451 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 15,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 334,938 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 300,050 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.36% | 30,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 8.48% | 54,450 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.30% | 238,500 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,100 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 126 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 74,285 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.50% | 49,600 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.71% | 3,150 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.58% | 11,200 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.46% | 28,787 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 25,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.58% | 301,090 |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.50% | 347,499 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.11% | 20,004 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.62% | 1,000 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.98% | 255,400 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.08% | 110,000 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.96% | 107,695 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.88% | 18,561 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.70% | 303,797 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.32% | 221,000 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.44% | 700 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.12% | 610,100 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.41% | 50,130 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 125,066 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.97% | 427,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.00% | 251,049 |