URZ3 Energy Corp. (URZEF)
OTCMKTS · Delayed Price · Currency is USD
0.2455
+0.0133 (5.73%)
Feb 12, 2026, 3:41 PM EST
URZ3 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -8.42% | 29,450 |
| Feb 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.01% | 5,223 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.59% | 6,300 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.32% | 4,200 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.03% | 44,495 |
| Feb 4, 2026 | 0.25 | 0.27 | 0.22 | 0.27 | 0.27 | 7.66% | 66,160 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.29% | 21,000 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -5.73% | 17,340 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -8.09% | 46,621 |
| Jan 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.59% | 75,921 |
| Jan 28, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -0.82% | 19,117 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.82% | 1,133 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.32% | 29,049 |
| Jan 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.41% | 25,600 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.44% | 18,678 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.76% | 77,445 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.19% | 135,850 |
| Jan 16, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 3.09% | 24,836 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 61,132 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 19,380 |
| Jan 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.65% | 86,222 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.07% | 53,528 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -12.86% | 84,150 |
| Jan 8, 2026 | 0.26 | 0.27 | 0.21 | 0.27 | 0.27 | 14.96% | 85,697 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.80% | 45,859 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.12% | 80,741 |
| Jan 5, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -1.24% | 115,502 |
| Jan 2, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | -1.02% | 21,728 |
| Dec 31, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -0.88% | 172,677 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 7.82% | 91,877 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -7.83% | 133,120 |
| Dec 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.52% | 80,994 |
| Dec 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.28% | 34,924 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.28% | 250,213 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 6.36% | 46,765 |
| Dec 19, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.41% | 140,318 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 8,314 |
| Dec 17, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.23% | 22,122 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.45% | 41,293 |
| Dec 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -11.31% | 23,332 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 3.80% | 82,620 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.38% | 16,869 |
| Dec 10, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 2.95% | 23,745 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.71% | 46,163 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.28% | 84,442 |
| Dec 5, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -4.94% | 88,942 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.14% | 12,219 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 21,600 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 5.00% | 16,224 |
| Dec 1, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.46% | 67,889 |