URZ3 Energy Corp. (URZEF)
OTCMKTS · Delayed Price · Currency is USD
0.1582
-0.0022 (-1.40%)
At close: Jul 15, 2025
URZ3 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.40% | 1,884 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.98% | 30,103 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,070 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2 |
| Jul 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.83% | 8,631 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.64% | 3,000 |
| Jul 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.09% | 10,251 |
| Jul 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.86% | 10,000 |
| Jul 2, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -7.16% | 48,600 |
| Jul 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.54% | 11,400 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.09% | 22,360 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 32,860 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.45% | 325 |
| Jun 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.08% | 35,000 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 3,500 |
| Jun 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.19% | 41,700 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.89% | 20,100 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.68% | 1,832 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.94% | 11,150 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.27% | 4,500 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.39% | 12,150 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.88% | 9,900 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.49% | 109,311 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.57% | 33,750 |
| Jun 9, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.28% | 62,676 |
| Jun 6, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.02% | 341,557 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.40% | 76,492 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 29,000 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 23,377 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.40% | 5,000 |
| May 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.91% | 3,904 |
| May 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.10% | 35,000 |
| May 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.61% | 34,161 |
| May 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 8.62% | 82,200 |
| May 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.08% | 2,311 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.09% | 12,536 |
| May 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.02% | 40,700 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.95% | 3,560 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,589 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| May 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.93% | 73,011 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.18% | 22,000 |
| May 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 80,000 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.55% | 21,060 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 7, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 24.61% | 166,496 |
| May 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.06% | 3,000 |
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 2, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.94% | 1,700 |