Skip to main content
URZ3 Energy Corp. (URZEF)
OTCMKTS · Delayed Price · Currency is USD
0.0859
-0.0091 (-9.58%)
Apr 25, 2025, 4:00 PM EDT

URZ3 Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.090.090.090.090.09-9.58%160
Apr 24, 20250.100.100.100.100.10--
Apr 23, 20250.100.100.100.100.103.37%2,300
Apr 22, 20250.080.090.080.090.0922.53%20,650
Apr 21, 20250.080.080.080.080.08-9.09%5,000
Apr 17, 20250.080.080.080.080.08--
Apr 16, 20250.080.080.080.080.08--
Apr 15, 20250.080.080.080.080.081.85%500
Apr 14, 20250.080.080.080.080.08--
Apr 11, 20250.070.080.070.080.087.28%1,320
Apr 10, 20250.080.080.070.080.087.86%740
Apr 9, 20250.080.080.070.070.07-16.17%12,500
Apr 8, 20250.070.080.070.080.0819.29%1,400
Apr 7, 20250.070.070.070.070.07-22.22%857
Apr 4, 20250.060.090.060.090.09-10.00%1,000
Apr 3, 20250.100.100.100.100.10--
Apr 2, 20250.100.100.100.100.10--
Apr 1, 20250.100.100.100.100.10--
Mar 31, 20250.100.100.100.100.10--
Mar 28, 20250.100.100.100.100.10--
Mar 27, 20250.100.100.100.100.10--
Mar 26, 20250.100.100.100.100.10-5,045
Mar 25, 20250.100.100.100.100.10-2,500
Mar 24, 20250.100.100.100.100.105.54%9,584
Mar 21, 20250.100.100.090.090.090.78%1,665
Mar 20, 20250.090.090.090.090.09-5.98%4,000
Mar 19, 20250.100.100.100.100.10--
Mar 18, 20250.090.100.090.100.1011.11%5,840
Mar 17, 20250.090.090.090.090.09--
Mar 14, 20250.100.100.090.090.09-1.53%400
Mar 13, 20250.090.090.090.090.09--
Mar 12, 20250.090.090.090.090.09--
Mar 11, 20250.090.090.090.090.09-8,000
Mar 10, 20250.090.090.090.090.092.12%15,600
Mar 7, 20250.090.090.090.090.09--
Mar 6, 20250.090.090.090.090.09-5.79%2,500
Mar 5, 20250.100.100.100.100.10-2.36%13,962
Mar 4, 20250.090.100.090.100.100.10%38,086
Mar 3, 20250.100.100.100.100.10--
Feb 28, 20250.100.100.100.100.10-40
Feb 27, 20250.100.100.100.100.10-7.07%12,745
Feb 26, 20250.100.110.100.100.1010.11%29,400
Feb 25, 20250.110.110.090.100.10-9.44%55,600
Feb 24, 20250.110.110.100.100.10-3.76%36,500
Feb 21, 20250.110.110.100.110.11-6.52%54,095
Feb 20, 20250.120.120.120.120.123.19%2,540
Feb 19, 20250.110.110.110.110.11-5.99%100
Feb 18, 20250.120.120.120.120.12-0.38%2,460
Feb 14, 20250.120.120.120.120.12--
Feb 13, 20250.120.120.120.120.129.69%6,000