Uranium One Mining Corp. (UUUFF)
OTCMKTS · Delayed Price · Currency is USD
0.1450
+0.0040 (2.84%)
At close: Sep 25, 2026
UUUFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.84% | 31,704 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.00% | 11,454 |
| Sep 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.91% | 11,936 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.90% | 53,287 |
| Sep 21, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.69% | 28,762 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.90% | 39,150 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.04% | 32,594 |
| Sep 16, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 4.42% | 22,215 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.15% | 14,038 |
| Sep 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.28% | 21,158 |
| Sep 11, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -8.12% | 54,743 |
| Sep 10, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 19.21% | 82,783 |
| Sep 9, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -3.58% | 9,829 |
| Sep 8, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.82% | 26,885 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.13% | 7,943 |
| Sep 3, 2026 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | -1.88% | 24,655 |
| Sep 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -1.56% | 10,721 |
| Sep 1, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | -5.36% | 123,620 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.02% | 8,233 |
| Aug 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.16% | 13,919 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 28,099 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -12.68% | 13,934 |
| Aug 25, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 8.33% | 41,692 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -4.74% | 15,922 |
| Aug 21, 2026 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 8.52% | 55,252 |
| Aug 20, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -0.94% | 15,772 |
| Aug 19, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 1.01% | 15,801 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.01% | 25,115 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -0.10% | 43,929 |
| Aug 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.69% | 8,474 |
| Aug 13, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -5.64% | 96,543 |
| Aug 12, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 12.30% | 31,457 |
| Aug 11, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | 0.25% | 18,491 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.27% | 25,018 |
| Aug 7, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.14% | 17,201 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.02% | 38,843 |
| Aug 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.34% | 58,509 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.93% | 45,971 |
| Aug 3, 2026 | 0.13 | 0.18 | 0.13 | 0.14 | 0.14 | -9.62% | 58,356 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -1.19% | 48,894 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.79% | 59,418 |
| Jul 29, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.97% | 33,815 |
| Jul 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.62% | 48,117 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -13.53% | 93,531 |
| Jul 24, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 6.39% | 23,586 |
| Jul 23, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -1.48% | 14,390 |
| Jul 22, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 5.00% | 35,196 |
| Jul 21, 2026 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | -9.55% | 15,843 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -2.83% | 37,218 |
| Jul 17, 2026 | 0.08 | 0.20 | 0.08 | 0.20 | 0.20 | 8.18% | 72,648 |