URZ3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.30	0.32	0.28	0.32	0.32	8.47%	214,374
Mar 5, 2026	0.34	0.34	0.28	0.30	0.30	-13.24%	168,692
Mar 4, 2026	0.39	0.39	0.34	0.34	0.34	3.03%	167,100
Mar 3, 2026	0.37	0.37	0.33	0.33	0.33	-9.59%	130,250
Mar 2, 2026	0.38	0.40	0.36	0.37	0.37	-3.95%	116,039
Feb 27, 2026	0.39	0.40	0.37	0.38	0.38	-1.30%	127,800
Feb 26, 2026	0.35	0.39	0.35	0.39	0.39	10.00%	192,581
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	28,581
Feb 24, 2026	0.32	0.35	0.32	0.35	0.35	13.11%	122,804
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	42,500
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	2,901
Feb 18, 2026	0.32	0.33	0.30	0.31	0.31	-1.61%	37,600
Feb 17, 2026	0.32	0.32	0.31	0.31	0.31	-7.46%	16,500
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Feb 12, 2026	0.31	0.36	0.31	0.34	0.34	4.69%	31,490
Feb 11, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	12,000
Feb 10, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	26,595
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	557
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-12.16%	3,514
Feb 4, 2026	0.35	0.37	0.32	0.37	0.37	5.71%	91,000
Feb 3, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	61,034
Feb 2, 2026	0.36	0.36	0.33	0.33	0.33	-1.49%	10,500
Jan 30, 2026	0.37	0.37	0.33	0.34	0.34	-8.22%	42,403
Jan 29, 2026	0.37	0.39	0.36	0.37	0.37	-1.35%	52,999
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	96,000
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	21,628
Jan 26, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	28,153
Jan 23, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	76,312
Jan 22, 2026	0.36	0.37	0.36	0.36	0.36	-	11,822
Jan 21, 2026	0.36	0.37	0.36	0.36	0.36	-	60,021
Jan 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	45,000
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	38,050
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	82,061
Jan 15, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	63,500
Jan 14, 2026	0.34	0.34	0.33	0.33	0.33	-	52,000
Jan 13, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	60,133
Jan 12, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	31,675
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-8.33%	41,147
Jan 8, 2026	0.33	0.36	0.33	0.36	0.36	12.50%	87,624
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	45,519
Jan 6, 2026	0.33	0.33	0.32	0.33	0.33	-	116,108
Jan 5, 2026	0.34	0.37	0.31	0.33	0.33	1.54%	163,250
Jan 2, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	13,850
Dec 31, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	80,900
Dec 30, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	40,592
Dec 29, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	140,056
Dec 24, 2025	0.30	0.31	0.30	0.30	0.30	7.14%	34,499
Dec 23, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	14,951
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	5.36%	11,841
Dec 19, 2025	0.31	0.31	0.28	0.28	0.28	-3.45%	64,200
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-	9,573
Dec 17, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	6,241
Dec 16, 2025	0.30	0.31	0.29	0.31	0.31	-1.59%	62,760
Dec 15, 2025	0.32	0.32	0.30	0.32	0.32	-1.56%	31,003
Dec 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	37,000
Dec 11, 2025	0.35	0.35	0.33	0.33	0.33	3.13%	32,650
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	3,500
Dec 9, 2025	0.37	0.37	0.34	0.34	0.34	-2.86%	26,339
Dec 8, 2025	0.36	0.39	0.35	0.35	0.35	1.45%	26,959
Dec 5, 2025	0.37	0.37	0.35	0.35	0.35	-5.48%	62,095
Dec 4, 2025	0.37	0.37	0.35	0.37	0.37	-	7,292
Dec 3, 2025	0.35	0.37	0.35	0.37	0.37	8.96%	56,811
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	4.69%	14,000
Dec 1, 2025	0.33	0.35	0.32	0.32	0.32	-4.48%	28,660
Nov 28, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	31,490
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	-	18,500
Nov 26, 2025	0.32	0.32	0.31	0.32	0.32	-3.03%	27,500
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	1,641
Nov 24, 2025	0.33	0.33	0.32	0.33	0.33	-	5,124
Nov 21, 2025	0.36	0.36	0.33	0.33	0.33	-7.04%	27,417
Nov 20, 2025	0.34	0.36	0.34	0.36	0.36	7.58%	35,200
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	57,000
Nov 18, 2025	0.32	0.35	0.32	0.35	0.35	9.52%	12,000
Nov 17, 2025	0.35	0.35	0.32	0.32	0.32	3.28%	6,364
Nov 14, 2025	0.29	0.31	0.29	0.31	0.31	12.96%	59,706
Nov 13, 2025	0.29	0.29	0.27	0.27	0.27	-10.00%	29,354
Nov 12, 2025	0.31	0.31	0.28	0.30	0.30	-6.25%	152,932
Nov 11, 2025	0.33	0.35	0.32	0.32	0.32	-5.88%	57,000
Nov 10, 2025	0.31	0.34	0.31	0.34	0.34	-	22,000
Nov 6, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	60,500
Nov 5, 2025	0.34	0.34	0.33	0.33	0.33	-5.71%	4,436
Nov 4, 2025	0.35	0.35	0.33	0.35	0.35	-2.78%	73,877
Nov 3, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	18,766
Oct 31, 2025	0.38	0.38	0.34	0.35	0.35	-5.41%	93,377
Oct 30, 2025	0.38	0.40	0.37	0.37	0.37	-5.13%	82,006
Oct 29, 2025	0.40	0.45	0.39	0.39	0.39	-1.27%	379,589
Oct 28, 2025	0.37	0.40	0.36	0.40	0.40	6.76%	96,839
Oct 27, 2025	0.36	0.38	0.34	0.37	0.37	4.23%	84,685
Oct 24, 2025	0.35	0.36	0.34	0.36	0.36	10.94%	209,860
Oct 23, 2025	0.32	0.35	0.31	0.32	0.32	-	200,388
Oct 22, 2025	0.36	0.36	0.30	0.32	0.32	-8.57%	294,306
Oct 21, 2025	0.41	0.41	0.35	0.35	0.35	-12.50%	250,877
Oct 20, 2025	0.40	0.43	0.40	0.40	0.40	1.27%	453,930
Oct 17, 2025	0.44	0.48	0.40	0.40	0.40	-8.14%	510,458
Oct 16, 2025	0.47	0.48	0.42	0.43	0.43	-6.52%	592,930
Oct 15, 2025	0.46	0.47	0.42	0.46	0.46	6.98%	387,560
Oct 14, 2025	0.44	0.48	0.40	0.43	0.43	10.26%	822,140
Oct 10, 2025	0.35	0.40	0.35	0.39	0.39	9.86%	448,425
Oct 9, 2025	0.33	0.36	0.31	0.36	0.36	7.58%	346,855
Oct 8, 2025	0.29	0.33	0.28	0.33	0.33	17.86%	284,956