Skip to main content
Urano Energy Corp. (UECXF)
OTCMKTS · Delayed Price · Currency is USD
0.0578
-0.0032 (-5.21%)
Mar 9, 2026, 3:45 PM EST

Urano Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.060.06-2.13%16,000
Mar 6, 20260.060.070.060.060.063.92%69,000
Mar 5, 20260.070.070.060.060.06-4.40%108,783
Mar 4, 20260.060.060.060.060.062.33%7,300
Mar 3, 20260.060.060.060.060.06-13.04%46,000
Mar 2, 20260.070.070.060.070.076.98%24,554
Feb 27, 20260.060.060.060.060.064.54%352
Feb 26, 20260.070.070.060.060.061.98%34,004
Feb 25, 20260.060.060.060.060.0610.00%8,820
Feb 24, 20260.060.060.060.060.06-21.43%155,457
Feb 23, 20260.070.070.060.070.0710.06%63,579
Feb 20, 20260.070.070.060.060.06-2.60%11,950
Feb 19, 20260.070.070.070.070.07-1.51%112
Feb 18, 20260.070.070.060.070.079.77%9,923
Feb 17, 20260.060.060.060.060.061.68%16,835
Feb 13, 20260.060.060.060.060.06-1.00%7,319
Feb 12, 20260.060.060.060.060.06-12.02%211,000
Feb 11, 20260.070.070.070.070.072.10%10,952
Feb 10, 20260.070.070.060.070.071.21%108,272
Feb 9, 20260.060.070.060.070.07-4.62%34,733
Feb 6, 20260.070.070.060.070.075.33%74,600
Feb 5, 20260.070.070.070.070.07-7.46%291,502
Feb 4, 20260.060.070.060.070.071.57%85,250
Feb 3, 20260.070.070.070.070.07-309,332
Feb 2, 20260.070.070.070.070.07-0.43%207,830
Jan 30, 20260.070.080.070.070.07-12.25%83,730
Jan 29, 20260.080.080.080.080.08-3.50%78,463
Jan 28, 20260.090.090.080.080.081.97%237,299
Jan 27, 20260.080.090.070.080.08-7.61%7,163
Jan 26, 20260.090.090.080.090.096.28%274,840
Jan 23, 20260.080.090.080.080.086.15%136,192
Jan 22, 20260.080.080.070.080.08-2.38%230,656
Jan 21, 20260.080.080.070.080.081.91%75,330
Jan 20, 20260.060.080.060.080.0830.67%246,152
Jan 16, 20260.070.070.060.060.06-6.25%167,857
Jan 15, 20260.070.070.060.060.06-1.39%73,732
Jan 14, 20260.060.060.060.060.06-5.94%260
Jan 13, 20260.060.070.060.070.0711.47%29,020
Jan 12, 20260.070.070.050.060.06-4.77%49,989
Jan 9, 20260.060.070.060.070.078.33%16,500
Jan 8, 20260.060.060.060.060.06-340,000
Jan 7, 20260.060.070.060.060.063.27%35,550
Jan 6, 20260.060.070.060.060.06-9.64%8,760
Jan 5, 20260.060.070.060.060.06-12.28%70,590
Jan 2, 20260.060.070.060.070.0733.03%299,518
Dec 31, 20250.060.060.060.060.06-11.84%8,818
Dec 30, 20250.060.060.050.060.064.17%91,500
Dec 29, 20250.060.070.050.060.06-20.53%143,671
Dec 26, 20250.050.080.050.080.0827.10%1,800
Dec 24, 20250.060.060.060.060.062.06%14,800
Dec 23, 20250.050.060.050.060.062.46%14,500
Dec 22, 20250.050.060.050.060.0611.81%136,432
Dec 19, 20250.060.060.050.050.058.09%67,686
Dec 18, 20250.050.050.050.050.05-9.09%20,500
Dec 17, 20250.050.060.050.050.05-13.83%39,999
Dec 15, 20250.050.060.050.060.0611.94%50,130
Dec 12, 20250.060.060.050.050.05-14.65%102,850
Dec 11, 20250.060.060.060.060.066.44%154,500
Dec 10, 20250.060.060.060.060.06-15.35%529
Dec 9, 20250.070.070.070.070.07-0.57%6,500
Dec 8, 20250.070.070.050.070.072.79%48,223
Dec 5, 20250.070.070.070.070.075.08%104,700
Dec 4, 20250.070.070.060.060.063.02%47,015
Dec 3, 20250.070.070.060.060.065.00%76,009
Dec 2, 20250.050.070.050.060.06-4.76%16,051
Dec 1, 20250.060.060.060.060.06-8.70%89,830
Nov 28, 20250.070.070.070.070.076.15%8,500
Nov 26, 20250.070.070.070.070.0712.07%17,500
Nov 25, 20250.060.060.060.060.060.52%3,504
Nov 24, 20250.070.070.060.060.06-5.41%18,699
Nov 21, 20250.060.060.060.060.06-3.17%36,025
Nov 20, 20250.060.070.060.060.06-7.35%17,460
Nov 19, 20250.070.070.060.070.07-3.95%467,884
Nov 18, 20250.070.070.070.070.077.27%1,438
Nov 17, 20250.070.080.070.070.07-11.41%87,082
Nov 14, 20250.070.070.070.070.070.68%6,500
Nov 13, 20250.080.080.070.070.07-3.90%79,882
Nov 12, 20250.060.080.060.080.082.67%3,660
Nov 11, 20250.080.080.080.080.08-111,565
Nov 10, 20250.090.090.070.080.087.14%54,462
Nov 7, 20250.080.080.070.070.07-3,500
Nov 5, 20250.070.070.070.070.071.16%18,336
Nov 4, 20250.070.070.070.070.07-8.34%16,228
Nov 3, 20250.080.080.080.080.08-6.79%6,024
Oct 30, 20250.070.080.060.080.08-36,077
Oct 29, 20250.080.080.070.080.08-10.00%193,965
Oct 28, 20250.090.090.090.090.097.66%131,354
Oct 27, 20250.100.100.080.080.08-4.35%43,150
Oct 24, 20250.090.090.090.090.09-0.23%28,371
Oct 23, 20250.090.090.090.090.09-3.63%15,000
Oct 22, 20250.090.090.080.090.09-4.42%28,311
Oct 21, 20250.090.100.090.100.10-5.84%62,772
Oct 20, 20250.110.110.090.100.10-9.50%113,796
Oct 17, 20250.130.130.110.110.11-7.77%134,043
Oct 16, 20250.120.130.120.120.128.42%291,595
Oct 15, 20250.120.120.100.110.112.76%104,906
Oct 14, 20250.090.110.090.110.1117.41%254,080
Oct 13, 20250.090.110.090.090.098.95%110,061
Oct 10, 20250.080.090.080.080.080.59%45,802
Oct 9, 20250.090.090.080.080.08-1.17%147,009