URZ3 Energy Corp. (TSXV:URZ)
Canada
· Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
May 29, 2025, 9:30 AM EDT
URZ3 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 6,500 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 1,500 |
| May 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 19,000 |
| May 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 7.14% | 201,500 |
| May 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 134,200 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 113,500 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 39,500 |
| May 20, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 59,000 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 17,500 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,000 |
| May 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 84,000 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -5.88% | 130,000 |
| May 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 149,300 |
| May 9, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | - | 6.67% | 257,700 |
| May 8, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 7.14% | 272,300 |
| May 7, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | - | 16.67% | 394,500 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 25,000 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,500 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 27,500 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 20,000 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 14,500 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 43,600 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 4,200 |
| Apr 22, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 7.69% | 55,200 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,000 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 10,000 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 4,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 15,000 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,000 |
| Apr 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 5,600 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -15.38% | 65,500 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 57,100 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 85,100 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 63,000 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 25,600 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,600 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.14% | 9,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 16,000 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |