Urano Energy Corp. (UECXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0448
-0.0016 (-3.56%)
Apr 17, 2025, 4:00 PM EDT
Urano Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 13.02% | 30,276 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 12,270 |
| Apr 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.68% | 23,776 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.56% | 6,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.33% | 75,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.63% | 150,000 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.31% | 2,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -5.40% | 6,190 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 14.94% | 22,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.00% | 314,100 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.40% | 19,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.23% | 25,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.13% | 5,800 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.11% | 10,400 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.98% | 3,043 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 3,500 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.31% | 2,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.80% | 36,100 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.85% | 40,900 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.40% | 2,800 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.61% | 45,300 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 9.48% | 10,800 |
| Mar 11, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -13.48% | 9,950 |
| Mar 10, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 7.85% | 3,400 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,333 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.84% | 4,000 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.49% | 17,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.28% | 37,900 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.48% | 152,575 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.99% | 4,340 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.64% | 46,000 |
| Feb 19, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.43% | 27,900 |
| Feb 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.50% | 49,600 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.07% | 11,620 |