Skip to main content
Urano Energy Corp. (CSE:UE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
At close: Mar 6, 2026

Urano Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.090.080.090.096.25%130,000
Mar 5, 20260.080.080.080.080.08-130,000
Mar 4, 20260.080.080.080.080.08-5.88%35,000
Mar 3, 20260.090.090.090.090.09-63,000
Mar 2, 20260.090.100.090.090.09-5.56%111,747
Feb 26, 20260.090.090.090.090.09-64,035
Feb 25, 20260.090.090.090.090.0912.50%63,500
Feb 24, 20260.080.080.080.080.08-5.88%1,000
Feb 23, 20260.090.090.090.090.096.25%15,000
Feb 20, 20260.090.090.080.080.08-81,600
Feb 19, 20260.100.100.080.080.08-5.88%126,000
Feb 13, 20260.090.090.090.090.09-3,000
Feb 12, 20260.090.090.090.090.09-5.56%65,234
Feb 11, 20260.090.090.090.090.09-55,000
Feb 10, 20260.090.090.090.090.09-49,000
Feb 9, 20260.090.100.090.090.09-30,760
Feb 6, 20260.090.100.090.090.09-129,873
Feb 5, 20260.100.100.090.090.09-10.00%148,538
Feb 4, 20260.090.100.090.100.105.26%363,400
Feb 3, 20260.100.100.100.100.10-269,500
Feb 2, 20260.100.100.100.100.10-30,000
Jan 30, 20260.100.110.100.100.10-9.52%428,455
Jan 29, 20260.100.110.100.110.11-643,670
Jan 28, 20260.120.120.110.110.11-12.50%346,800
Jan 27, 20260.120.120.120.120.12-15,098
Jan 26, 20260.110.120.110.120.124.35%165,950
Jan 23, 20260.120.120.120.120.12-204,873
Jan 22, 20260.110.120.110.120.1215.00%434,500
Jan 21, 20260.110.110.100.100.10-9.09%153,411
Jan 20, 20260.090.110.090.110.1110.00%352,000
Jan 19, 20260.090.100.090.100.1017.65%157,500
Jan 16, 20260.090.090.090.090.09-10.53%9,000
Jan 15, 20260.100.100.100.100.10-21,500
Jan 14, 20260.090.100.090.100.105.56%112,400
Jan 13, 20260.090.100.090.090.09-220,250
Jan 12, 20260.090.090.090.090.095.88%11,000
Jan 9, 20260.090.090.090.090.09-19,000
Jan 8, 20260.080.090.080.090.09-449,500
Jan 7, 20260.080.090.080.090.09-148,194
Jan 6, 20260.080.090.080.090.09-10.53%40,850
Jan 5, 20260.100.100.090.100.10-57,000
Jan 2, 20260.080.100.080.100.1011.76%113,000
Dec 30, 20250.080.090.080.090.09-15,000
Dec 29, 20250.080.090.080.090.0913.33%139,411
Dec 24, 20250.080.080.080.080.08-105,000
Dec 23, 20250.080.090.080.080.08-11.76%207,300
Dec 22, 20250.080.090.070.090.0913.33%748,014
Dec 19, 20250.080.080.080.080.08-250,000
Dec 18, 20250.080.080.080.080.087.14%197,500
Dec 17, 20250.080.080.070.070.07-12.50%194,500
Dec 16, 20250.080.080.070.080.086.67%130,500
Dec 15, 20250.080.080.070.080.08-6.25%557,969
Dec 12, 20250.090.090.080.080.08-5.88%53,000
Dec 11, 20250.090.090.090.090.09-5.56%71,500
Dec 10, 20250.110.110.090.090.09-14.29%144,000
Dec 9, 20250.100.110.100.110.1110.53%49,000
Dec 5, 20250.090.100.090.100.105.56%170,000
Dec 3, 20250.090.090.090.090.095.88%56,000
Dec 2, 20250.090.090.090.090.09-14,000
Dec 1, 20250.080.090.080.090.09-48,600
Nov 28, 20250.090.090.090.090.09-13,240
Nov 27, 20250.090.090.090.090.09-102,000
Nov 25, 20250.090.090.090.090.096.25%13,000
Nov 24, 20250.090.090.080.080.08-5.88%220,500
Nov 21, 20250.090.090.090.090.09-175,000
Nov 20, 20250.090.090.090.090.09-5.56%45,000
Nov 19, 20250.090.090.090.090.09-10.00%228,505
Nov 18, 20250.100.100.100.100.1011.11%70,000
Nov 17, 20250.100.100.090.090.09-14.29%152,500
Nov 13, 20250.110.110.110.110.11-4.55%156,500
Nov 12, 20250.110.110.110.110.11-71,000
Nov 11, 20250.110.110.110.110.11-15,000
Nov 10, 20250.110.110.110.110.114.76%68,200
Nov 7, 20250.100.110.100.110.1116.67%34,848
Nov 6, 20250.100.100.090.090.09-10.00%50,000
Nov 5, 20250.100.100.100.100.105.26%29,000
Nov 4, 20250.100.100.090.100.10-13.64%191,801
Nov 3, 20250.110.110.110.110.11-10,408
Oct 31, 20250.110.110.110.110.11-95,000
Oct 30, 20250.110.110.100.110.114.76%745,700
Oct 29, 20250.120.120.100.110.11-16.00%788,900
Oct 28, 20250.130.130.130.130.13-511,500
Oct 27, 20250.130.140.130.130.13-176,500
Oct 24, 20250.120.130.120.130.13-163,000
Oct 22, 20250.120.130.120.130.134.17%50,500
Oct 21, 20250.130.130.120.120.12-11.11%87,632
Oct 20, 20250.140.140.130.140.14-12.90%175,466
Oct 17, 20250.160.160.150.160.16-8.82%161,510
Oct 16, 20250.170.180.170.170.176.25%284,599
Oct 15, 20250.150.170.150.160.16-310,161
Oct 14, 20250.120.160.120.160.1633.33%493,600
Oct 10, 20250.120.120.120.120.124.35%65,500
Oct 9, 20250.130.130.110.120.12-8.00%192,528
Oct 8, 20250.130.130.120.130.13-21,000
Oct 7, 20250.120.130.120.130.134.17%209,130
Oct 6, 20250.120.130.120.120.129.09%43,800
Oct 3, 20250.120.120.110.110.11-16,500
Oct 2, 20250.130.130.110.110.11-8.33%114,300
Oct 1, 20250.120.120.120.120.12-72,000
Sep 30, 20250.140.140.120.120.12-11.11%162,750