URZ3 Energy Corp. (TSXV:URZ)
Canada
· Delayed Price · Currency is CAD 0.2250
-0.0050 (-2.17%)
Jul 3, 2025, 4:00 PM EDT
URZ3 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 11,300 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 7,000 |
| Jul 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.52% | 88,900 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 27,600 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 78,900 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 1,000 |
| Jun 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 29,000 |
| Jun 24, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | - | 23,000 |
| Jun 23, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 10.00% | 34,500 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 20,500 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 11,000 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 112,100 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 10,400 |
| Jun 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 10.00% | 111,900 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 37,400 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -9.09% | 5,500 |
| Jun 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 36,000 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -4.35% | 121,800 |
| Jun 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 15.00% | 299,600 |
| Jun 6, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 17.65% | 587,300 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 57,300 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 28,500 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 144,500 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 40,000 |
| 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 |