Uranium American Resources Inc. (UARI)
OTCMKTS · Delayed Price · Currency is USD
0.0220
-0.0020 (-8.33%)
At close: Apr 24, 2026
UARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.26% | 30,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 8.57% | 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 | -1.75% | 11,200 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.31% | 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 | -0.41% | 301,090 |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.31% | 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 | 3.69% | 1,000 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.91% | 255,400 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.79% | 110,000 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.85% | 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 | 16.44% | 303,797 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.98% | 221,000 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.60% | 700 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.30% | 610,100 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.22% | 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 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 593,568 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 60,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,035 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.89% | 89,100 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.87% | 113,200 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 47,892 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.63% | 54,833 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,267 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 146,000 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.20% | 120,698 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.03% | 191,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -19.69% | 1,195,330 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -12.27% | 1,153,300 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.35% | 156,000 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.88% | 379,723 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.33% | 146,602 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 620,468 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.78% | 906,341 |
| Feb 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.61% | 176,618 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.56% | 75,789 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.43% | 30,004 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.83% | 81,209 |