URZ3 Energy Corp. (TSXV:URZ)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
URZ3 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 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 | - | - | - |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 7,500 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 9,500 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 5,500 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 30,200 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 28,100 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 15,000 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 63,000 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20,600 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 13,500 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 60,700 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 29,200 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 24,100 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 42,000 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 107,000 |
| Feb 24, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | - | - | 68,000 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -17.65% | 150,200 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 19,500 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 19,500 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 49,500 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | 5.88% | 35,500 |