URZ3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	2,901
Feb 18, 2026	0.32	0.33	0.30	0.31	0.31	-1.61%	37,600
Feb 17, 2026	0.32	0.32	0.31	0.31	0.31	-7.46%	16,500
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Feb 12, 2026	0.31	0.36	0.31	0.34	0.34	4.69%	31,490
Feb 11, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	12,000
Feb 10, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	26,595
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	557
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-12.16%	3,514
Feb 4, 2026	0.35	0.37	0.32	0.37	0.37	5.71%	91,000
Feb 3, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	61,034
Feb 2, 2026	0.36	0.36	0.33	0.33	0.33	-1.49%	10,500
Jan 30, 2026	0.37	0.37	0.33	0.34	0.34	-8.22%	42,403
Jan 29, 2026	0.37	0.39	0.36	0.37	0.37	-1.35%	52,999
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	96,000
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	21,628
Jan 26, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	28,153
Jan 23, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	76,312
Jan 22, 2026	0.36	0.37	0.36	0.36	0.36	-	11,822
Jan 21, 2026	0.36	0.37	0.36	0.36	0.36	-	60,021
Jan 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	45,000
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	38,050
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	82,061
Jan 15, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	63,500
Jan 14, 2026	0.34	0.34	0.33	0.33	0.33	-	52,000
Jan 13, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	60,133
Jan 12, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	31,675
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-8.33%	41,147
Jan 8, 2026	0.33	0.36	0.33	0.36	0.36	12.50%	87,624
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	45,519
Jan 6, 2026	0.33	0.33	0.32	0.33	0.33	-	116,108
Jan 5, 2026	0.34	0.37	0.31	0.33	0.33	1.54%	163,250
Jan 2, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	13,850
Dec 31, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	80,900
Dec 30, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	40,592
Dec 29, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	140,056
Dec 24, 2025	0.30	0.31	0.30	0.30	0.30	7.14%	34,499
Dec 23, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	14,951
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	5.36%	11,841
Dec 19, 2025	0.31	0.31	0.28	0.28	0.28	-3.45%	64,200
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-	9,573
Dec 17, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	6,241
Dec 16, 2025	0.30	0.31	0.29	0.31	0.31	-1.59%	62,760
Dec 15, 2025	0.32	0.32	0.30	0.32	0.32	-1.56%	31,003
Dec 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	37,000
Dec 11, 2025	0.35	0.35	0.33	0.33	0.33	3.13%	32,650
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	3,500
Dec 9, 2025	0.37	0.37	0.34	0.34	0.34	-2.86%	26,339
Dec 8, 2025	0.36	0.39	0.35	0.35	0.35	1.45%	26,959
Dec 5, 2025	0.37	0.37	0.35	0.35	0.35	-5.48%	62,095