URZ3 Energy Corp. (URZEF)
OTCMKTS · Delayed Price · Currency is USD
0.1335
-0.0066 (-4.71%)
Sep 25, 2026, 3:46 PM EST
URZEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.71% | 13,020 |
| Sep 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.71% | 17,400 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -6.55% | 245,017 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.82% | 30,400 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 20,664 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.88% | 16,190 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.46% | 16,872 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -6.05% | 57,438 |
| Sep 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.93% | 16,365 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.96% | 28,000 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.54% | 6,603 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -8.95% | 34,490 |
| Sep 8, 2026 | 0.15 | 0.19 | 0.14 | 0.16 | 0.16 | 6.53% | 35,572 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,253 |
| Sep 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 6,120 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 37,500 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.76% | 2,800 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.49% | 2,102 |
| Aug 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.36% | 3,716 |
| Aug 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.33% | 58,472 |
| Aug 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.81% | 41,315 |
| Aug 24, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -4.47% | 62,076 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.17% | 27,496 |
| Aug 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -9.14% | 1,400 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.41% | 427 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.36% | 38,352 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.25% | 1,802 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.77% | 18,542 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 0.53% | 33,115 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.58% | 10,700 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.94% | 69,810 |
| Aug 10, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -3.03% | 33,363 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.77% | 9,660 |
| Aug 6, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.00% | 6,960 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -0.66% | 67,440 |
| Aug 4, 2026 | 0.15 | 0.17 | 0.12 | 0.15 | 0.15 | 15.18% | 47,263 |
| Aug 3, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 3.23% | 217,126 |
| Jul 31, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 17.59% | 114,307 |
| Jul 30, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.64% | 31,476 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.02% | 41,265 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.29% | 3,546 |
| Jul 24, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 6.28% | 17,135 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.38% | 13,562 |
| Jul 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.65% | 45,580 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.64% | 151,001 |
| Jul 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.96% | 39,849 |
| Jul 17, 2026 | 0.04 | 0.11 | 0.04 | 0.11 | 0.11 | -1.62% | 114,400 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.32% | 37,870 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 0.16% | 20,052 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.50% | 15,250 |