Skip to main content
Urano Energy Corp. (CSE:UE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Dec 5, 2025, 11:22 AM EST

Urano Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20250.130.140.130.140.1412.50%147,150
Sep 26, 20250.110.130.110.120.129.09%174,849
Sep 25, 20250.110.110.100.110.114.76%395,694
Sep 24, 20250.100.110.100.110.1110.53%28,100
Sep 23, 20250.100.110.090.100.10-9.52%381,012
Sep 22, 20250.090.110.090.110.115.00%144,500
Sep 19, 20250.100.100.100.100.105.26%40,829
Sep 17, 20250.100.100.100.100.10-60,605
Sep 16, 20250.100.100.100.100.10-28,000
Sep 11, 20250.100.100.100.100.10-5.00%85,000
Sep 10, 20250.100.100.100.100.105.26%41,000
Sep 8, 20250.100.100.100.100.1011.76%57,000
Sep 5, 20250.090.090.090.090.09-4,000
Sep 4, 20250.090.090.090.090.09-72,000
Sep 3, 20250.090.090.080.090.09-83,000
Sep 2, 20250.090.090.090.090.09-5.56%120,000
Aug 27, 20250.090.090.090.090.0912.50%85,000
Aug 25, 20250.080.080.080.080.08-11.11%2,689
Aug 22, 20250.090.090.090.090.095.88%41,000
Aug 21, 20250.090.090.080.090.09-8,000
Aug 19, 20250.080.090.070.090.09-120,280
Aug 18, 20250.090.090.090.090.09-9,120
Aug 15, 20250.090.090.090.090.09-7,000
Aug 14, 20250.080.090.080.090.09-63,700
Aug 13, 20250.090.090.090.090.09-5.56%1,800
Aug 12, 20250.090.090.080.090.09-34,725
Aug 11, 20250.090.090.090.090.09-5.26%20,000
Aug 8, 20250.090.100.090.100.10-38,000
Aug 7, 20250.100.100.100.100.10-4,000
Aug 6, 20250.100.100.100.100.10-36,010
Aug 5, 20250.100.100.100.100.105.56%17,000
Jul 31, 20250.090.090.090.090.09-5.26%5,000
Jul 30, 20250.100.100.100.100.10-30,827
Jul 29, 20250.100.100.100.100.10-5.00%50,000
Jul 25, 20250.100.100.100.100.10-500
Jul 24, 20250.100.100.100.100.10-500
Jul 23, 20250.110.110.100.100.105.26%50,374
Jul 22, 20250.100.100.100.100.10-1,000
Jul 21, 20250.100.100.100.100.10-5.00%22,052
Jul 17, 20250.100.100.100.100.105.26%19,402
Jul 16, 20250.100.100.100.100.10-5.00%65,500
Jul 15, 20250.100.100.100.100.10-4.76%11,000
Jul 14, 20250.090.110.090.110.115.00%198,430
Jul 10, 20250.100.100.090.100.10-37,000
Jul 9, 20250.100.100.090.100.10-4.76%103,000
Jul 8, 20250.110.110.110.110.115.00%20,253
Jul 7, 20250.100.100.100.100.105.26%6,000
Jul 4, 20250.100.100.100.100.10-20,000
Jul 3, 20250.110.110.090.100.10-13.64%85,500
Jul 2, 20250.100.110.090.110.11-142,000
Jun 30, 20250.110.110.110.110.11-4.35%5,000
Jun 27, 20250.120.120.120.120.124.55%1,200
Jun 26, 20250.120.120.110.110.11-4.35%24,000
Jun 25, 20250.120.120.120.120.12-7,000
Jun 24, 20250.110.120.100.120.1227.78%371,800
Jun 23, 20250.100.100.090.090.09-10.00%8,500
Jun 20, 20250.100.100.100.100.10-1,000