URZ3 Energy Corp. (URZEF)
OTCMKTS · Delayed Price · Currency is USD
0.1498
+0.0095 (6.77%)
At close: Jun 12, 2026
URZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.77% | 44,369 |
| Jun 11, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -5.52% | 25,754 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.41% | 26,651 |
| Jun 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -10.01% | 47,300 |
| Jun 8, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.29% | 85,696 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.82% | 46,565 |
| Jun 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.38% | 10,227 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.77% | 30,340 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.02% | 47,554 |
| Jun 1, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 2.50% | 93,475 |
| May 29, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 7.45% | 28,621 |
| May 28, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.55% | 56,735 |
| May 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.74% | 129,311 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.52% | 132,741 |
| May 22, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 5.57% | 15,361 |
| May 21, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -13.25% | 132,846 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.12% | 49,014 |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -12.82% | 43,259 |
| May 18, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.58% | 9,260 |
| May 15, 2026 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 12.23% | 105,874 |
| May 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.59% | 100,996 |
| May 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 1.25% | 61,445 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.40% | 25,485 |
| May 11, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -5.24% | 61,512 |
| May 8, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.92% | 96,865 |
| May 7, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.70% | 77,133 |
| May 6, 2026 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | -5.70% | 159,963 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.51% | 19,362 |
| May 4, 2026 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | -2.51% | 63,639 |
| May 1, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 4.32% | 38,934 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.14% | 57,565 |
| Apr 29, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | -5.32% | 38,376 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.88% | 15,486 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | 1.15% | 101,111 |
| Apr 24, 2026 | 0.22 | 0.24 | 0.19 | 0.20 | 0.20 | -3.39% | 73,413 |
| Apr 23, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 4.75% | 110,992 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.07% | 93,583 |
| Apr 21, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 7.44% | 89,348 |
| Apr 20, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -8.97% | 115,576 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -4.64% | 132,757 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.25% | 121,475 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 6.51% | 119,678 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.19 | 0.22 | 0.22 | 2.96% | 103,366 |
| Apr 13, 2026 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | -5.61% | 65,630 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.56% | 237,314 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | 1.88% | 277,605 |
| Apr 8, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.99% | 188,466 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | -2.87% | 282,084 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 8.12% | 30,540 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | 3.00% | 62,041 |