Skip to main content
Urano Energy Corp. (CSE:UE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Apr 27, 2026, 9:30 AM EST

Urano Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.080.080.080.08---
Apr 24, 20260.080.080.080.080.08-45,000
Apr 22, 20260.080.080.080.080.08-3,000
Apr 21, 20260.080.080.080.080.08-5.88%1,000
Apr 17, 20260.090.090.090.090.096.25%70,385
Apr 16, 20260.080.080.080.080.08-75,021
Apr 15, 20260.080.080.080.080.08-30,600
Apr 14, 20260.080.080.080.080.08-5.88%10,000
Apr 13, 20260.080.090.080.090.096.25%36,500
Apr 9, 20260.080.080.080.080.08-5.88%90,000
Apr 8, 20260.090.090.090.090.09-5,000
Apr 7, 20260.090.090.090.090.096.25%45,000
Apr 6, 20260.090.090.080.080.08-5.88%51,000
Apr 2, 20260.090.090.090.090.09-100,500
Apr 1, 20260.090.090.090.090.09-15.00%234,500
Mar 30, 20260.090.100.090.100.1011.11%645,001
Mar 27, 20260.080.090.080.090.0912.50%428,848
Mar 26, 20260.080.080.080.080.08-510,000
Mar 24, 20260.080.080.080.080.08-205,000
Mar 23, 20260.080.080.080.080.08-579,513
Mar 20, 20260.080.080.080.080.0814.29%340,000
Mar 19, 20260.080.080.070.070.07-6.67%28,650
Mar 18, 20260.080.080.080.080.08-100,000
Mar 17, 20260.080.080.080.080.08-6.25%51,000
Mar 16, 20260.080.080.080.080.08-25,000
Mar 12, 20260.080.080.080.080.08-32,000
Mar 11, 20260.080.080.080.080.08-120,016
Mar 10, 20260.080.080.080.080.08-45,000
Mar 9, 20260.080.080.080.080.08-5.88%25,000
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