Skip to main content
URZ3 Energy Corp. (URZEF)
OTCMKTS · Delayed Price · Currency is USD
0.1160
+0.0139 (13.61%)
May 27, 2025, 4:00 PM EDT

URZ3 Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.110.120.110.120.123.91%3,904
May 28, 20250.110.120.110.110.11-3.10%35,000
May 27, 20250.110.120.110.120.1213.61%34,161
May 23, 20250.100.110.100.100.108.62%82,200
May 22, 20250.100.100.090.090.09-4.08%2,311
May 21, 20250.100.100.100.100.10-10.09%12,536
May 20, 20250.120.120.110.110.11-10.02%40,700
May 19, 20250.120.120.120.120.120.95%3,560
May 16, 20250.120.120.120.120.12-19,589
May 15, 20250.120.120.120.120.12-1,000
May 14, 20250.120.120.110.120.125.93%73,011
May 13, 20250.110.110.110.110.11-3.18%22,000
May 12, 20250.110.120.110.120.126.36%80,000
May 9, 20250.110.110.110.110.1110.55%21,060
May 8, 20250.100.100.100.100.10--
May 7, 20250.090.120.090.100.1024.61%166,496
May 6, 20250.080.080.080.080.08-6.06%3,000
May 5, 20250.090.090.090.090.09--
May 2, 20250.090.090.080.090.094.94%1,700
May 1, 20250.080.080.080.080.08--
Apr 30, 20250.080.080.080.080.08--
Apr 29, 20250.080.080.080.080.08-5.70%650
Apr 28, 20250.090.090.090.090.09--
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--