Skip to main content
Uranium American Resources Inc. (UARI)
OTCMKTS · Delayed Price · Currency is USD
0.0237
+0.0002 (0.85%)
Apr 29, 2026, 10:54 AM EST

UARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.020.020.020.020.02-6.00%15,000
Apr 27, 20260.030.030.020.030.0313.64%334,938
Apr 24, 20260.030.030.020.020.02-8.33%300,050
Apr 23, 20260.020.020.020.020.025.26%30,000
Apr 22, 20260.030.030.020.020.028.57%54,450
Apr 21, 20260.020.020.020.020.0212.30%238,500
Apr 20, 20260.020.020.020.020.02-25,100
Apr 17, 20260.020.020.020.020.02-126
Apr 14, 20260.020.020.020.020.02-74,285
Apr 13, 20260.020.020.020.020.02-6.50%49,600
Apr 10, 20260.020.020.020.020.02-10.71%3,150
Apr 8, 20260.020.020.020.020.02-1.75%11,200
Apr 7, 20260.020.020.020.020.02-12.31%28,787
Apr 6, 20260.030.030.030.030.038.33%25,000
Apr 2, 20260.030.030.020.020.02-0.41%301,090
Apr 1, 20260.020.030.020.020.0215.31%347,499
Mar 31, 20260.020.020.020.020.02-7.11%20,004
Mar 30, 20260.020.020.020.020.023.69%1,000
Mar 26, 20260.020.020.020.020.02-0.91%255,400
Mar 25, 20260.020.020.020.020.023.79%110,000
Mar 20, 20260.020.020.020.020.02-21.85%107,695
Mar 19, 20260.030.030.020.030.035.88%18,561
Mar 18, 20260.020.030.020.030.0316.44%303,797
Mar 17, 20260.020.020.020.020.02-10.98%221,000
Mar 16, 20260.020.030.020.020.02-1.60%700
Mar 13, 20260.030.030.020.030.03-5.30%610,100
Mar 11, 20260.030.030.020.030.03-2.22%50,130
Mar 6, 20260.030.030.030.030.038.00%125,066
Mar 5, 20260.030.030.030.030.03-14.97%427,000
Mar 4, 20260.030.030.030.030.03-2.00%251,049
Mar 3, 20260.020.030.020.030.0350.00%593,568
Mar 2, 20260.020.020.020.020.02-4.76%60,000
Feb 27, 20260.020.020.020.020.02-24,035
Feb 26, 20260.020.020.020.020.02-7.89%89,100
Feb 25, 20260.020.020.020.020.0212.87%113,200
Feb 24, 20260.020.020.020.020.021.00%47,892
Feb 23, 20260.020.020.020.020.023.63%54,833
Feb 20, 20260.020.020.020.020.02-80,267
Feb 19, 20260.020.020.020.020.02-146,000
Feb 18, 20260.020.020.020.020.0214.20%120,698
Feb 17, 20260.020.020.020.020.029.03%191,000
Feb 13, 20260.020.020.010.020.02-19.69%1,195,330
Feb 11, 20260.020.020.010.020.02-12.27%1,153,300
Feb 9, 20260.020.020.020.020.02-1.35%156,000
Feb 6, 20260.020.020.020.020.02-3.88%379,723
Feb 5, 20260.020.030.020.020.02-3.33%146,602
Feb 4, 20260.030.030.020.020.02-7.69%620,468
Feb 3, 20260.030.030.020.030.030.78%906,341
Feb 2, 20260.020.030.020.030.036.61%176,618
Jan 30, 20260.020.020.020.020.02-6.56%75,789
Jan 29, 20260.030.030.030.030.03-4.43%30,004
Jan 28, 20260.030.030.030.030.033.83%81,209
Jan 27, 20260.030.030.030.030.031.16%8,415
Jan 26, 20260.030.030.020.030.03-6.18%26,218
Jan 23, 20260.030.030.030.030.0310.00%1,184,028
Jan 22, 20260.020.030.020.030.038.23%2,132,545
Jan 21, 20260.020.020.020.020.02-7.60%139,790
Jan 20, 20260.030.030.020.030.035.04%317,038
Jan 16, 20260.020.030.020.020.02-8.46%294,835
Jan 15, 20260.030.030.030.030.03-3.70%4,313
Jan 14, 20260.030.030.030.030.03-94,761
Jan 13, 20260.030.030.030.030.030.75%255,768
Jan 12, 20260.030.030.020.030.036.77%336,771
Jan 9, 20260.030.030.030.030.03-6.69%23,050
Jan 8, 20260.020.030.020.030.0311.16%14,000
Jan 7, 20260.020.030.020.020.02-5.47%357,556
Jan 6, 20260.030.030.030.030.0310.34%81,312
Jan 5, 20260.030.030.020.020.02-11.45%35,709
Jan 2, 20260.020.030.020.030.0315.42%2,520
Dec 31, 20250.030.030.020.020.02-11.67%65,651
Dec 30, 20250.030.030.020.030.037.53%34,488
Dec 29, 20250.020.030.020.020.02-20.07%134,557
Dec 26, 20250.030.030.020.030.0319.60%275,586
Dec 24, 20250.030.030.030.030.03-10,000
Dec 23, 20250.020.030.020.030.031.21%232,832
Dec 22, 20250.020.030.010.020.02-14.53%1,695,302
Dec 19, 20250.020.030.020.030.0313.78%13,200
Dec 18, 20250.020.030.020.030.038.55%113,600
Dec 17, 20250.030.030.020.020.02-27.33%387,443
Dec 16, 20250.030.030.030.030.03-7,341
Dec 15, 20250.030.030.030.030.03-7.20%21,468
Dec 12, 20250.030.030.020.030.0315.67%993,798
Dec 11, 20250.030.030.030.030.033.45%236,970
Dec 10, 20250.030.030.030.030.03-1.69%494,547
Dec 9, 20250.030.030.030.030.03-15.71%337,518
Dec 8, 20250.030.040.030.040.041.16%71,432
Dec 5, 20250.030.040.030.030.03-1.14%140,500
Dec 4, 20250.030.040.030.040.0411.11%700,550
Dec 3, 20250.030.030.030.030.03-0.32%168,500
Dec 2, 20250.030.030.030.030.035.33%230,601
Dec 1, 20250.030.030.030.030.035.26%327,759
Nov 28, 20250.030.030.030.030.03-4.68%99,600
Nov 26, 20250.030.030.030.030.033.10%194,020
Nov 25, 20250.030.030.030.030.035.45%880,500
Nov 24, 20250.030.030.030.030.03-3.51%599,211
Nov 21, 20250.030.030.030.030.0318.75%526,445
Nov 20, 20250.030.030.020.020.02-13.67%86,100
Nov 19, 20250.020.030.020.030.0320.87%457,001
Nov 18, 20250.020.020.020.020.02-20,500
Nov 17, 20250.020.020.020.020.02-1.29%103,042