Inturai Ventures Corp. (URAIF)
OTCMKTS · Delayed Price · Currency is USD
0.0930
-0.0176 (-15.91%)
Jun 2, 2026, 2:20 PM EDT
URAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.06% | 16,500 |
| Jun 2, 2026 | 0.09 | 0.12 | 0.09 | 0.09 | 0.09 | -15.91% | 219,558 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 34.87% | 12,500 |
| May 29, 2026 | 0.11 | 0.13 | 0.07 | 0.08 | 0.08 | -8.52% | 43,000 |
| May 28, 2026 | 0.08 | 0.13 | 0.02 | 0.09 | 0.09 | -0.40% | 61,800 |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.35% | 3,504 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.90% | 11,535 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.12% | 4,500 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.08% | 15,250 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.73% | 6,000 |
| May 14, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 23.21% | 62,000 |
| May 13, 2026 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -23.89% | 19,785 |
| May 12, 2026 | 0.17 | 0.17 | 0.10 | 0.13 | 0.13 | 5.51% | 15,100 |
| May 11, 2026 | 0.37 | 0.37 | 0.09 | 0.12 | 0.12 | 12.18% | 17,000 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 22,519 |
| May 7, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -18.03% | 15,000 |
| May 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 3.39% | 8,075 |
| May 5, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.31% | 31,435 |
| May 4, 2026 | 0.12 | 0.13 | 0.08 | 0.13 | 0.13 | 8.27% | 40,500 |
| May 1, 2026 | 0.10 | 0.17 | 0.10 | 0.12 | 0.12 | 49.49% | 140,001 |
| Apr 30, 2026 | 0.13 | 0.18 | 0.07 | 0.08 | 0.08 | -35.14% | 57,210 |
| Apr 29, 2026 | 0.12 | 0.16 | 0.08 | 0.13 | 0.13 | -1.27% | 60,500 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.35% | 31,050 |
| Apr 27, 2026 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | - | 35,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.13% | 30,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 29.17% | 10,000 |
| Apr 22, 2026 | 0.14 | 0.17 | 0.12 | 0.12 | 0.12 | -20.00% | 24,104 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.08 | 0.15 | 0.15 | 3.95% | 49,751 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.13 | 0.14 | 0.14 | 1.26% | 65,088 |
| Apr 17, 2026 | 0.13 | 0.21 | 0.09 | 0.14 | 0.14 | -0.77% | 78,422 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.14 | 0.14 | 0.14 | 54.66% | 24,153 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -37.18% | 20,950 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.63% | 4,161 |
| Apr 8, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 36.40% | 5,735 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.12 | 0.12 | 0.12 | -10.33% | 10,200 |
| Mar 31, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 4.66% | 50,875 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 39.28% | 10,000 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -34.10% | 378 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.38% | 1,026 |
| Mar 18, 2026 | 0.08 | 0.15 | 0.08 | 0.15 | 0.15 | 87.87% | 7,000 |
| Mar 17, 2026 | 0.02 | 0.08 | 0.02 | 0.08 | 0.08 | -46.67% | 1,488 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.67% | 1,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.78% | 1,999 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,600 |
| Mar 4, 2026 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 6.67% | 26,750 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.06 | 0.15 | 0.15 | 12.76% | 16,283 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.10 | 0.13 | 0.13 | -26.95% | 8,198 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.75% | 2,599 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.67% | 490 |