URZ3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.29	0.30	0.28	0.28	-	3.70%	55,500
Apr 27, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	44,450
Apr 24, 2026	0.30	0.30	0.29	0.29	0.29	-	58,983
Apr 23, 2026	0.27	0.30	0.27	0.29	0.29	7.41%	46,130
Apr 22, 2026	0.30	0.30	0.27	0.27	0.27	-1.82%	65,633
Apr 21, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	50,998
Apr 20, 2026	0.32	0.32	0.28	0.28	0.28	-8.20%	123,200
Apr 17, 2026	0.31	0.31	0.29	0.31	0.31	-4.69%	79,000
Apr 16, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	37,438
Apr 15, 2026	0.31	0.33	0.31	0.33	0.33	8.33%	58,062
Apr 14, 2026	0.31	0.31	0.28	0.30	0.30	-	64,183
Apr 13, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	17,500
Apr 10, 2026	0.33	0.33	0.28	0.32	0.32	5.00%	72,480
Apr 9, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	63,601
Apr 8, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	176,100
Apr 7, 2026	0.30	0.30	0.27	0.30	0.30	3.45%	94,145
Apr 2, 2026	0.29	0.30	0.27	0.29	0.29	-	23,200
Apr 1, 2026	0.30	0.30	0.29	0.29	0.29	-	28,000
Mar 31, 2026	0.28	0.29	0.28	0.29	0.29	28.89%	30,100
Mar 30, 2026	0.23	0.23	0.23	0.23	0.23	-2.17%	1,836
Mar 27, 2026	0.23	0.23	0.23	0.23	0.23	4.55%	9,700
Mar 26, 2026	0.21	0.22	0.21	0.22	0.22	-4.35%	79,972
Mar 25, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	105,582
Mar 24, 2026	0.26	0.26	0.24	0.24	0.24	-7.84%	17,604
Mar 23, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	19,100
Mar 20, 2026	0.27	0.27	0.24	0.25	0.25	-	29,300
Mar 19, 2026	0.29	0.29	0.25	0.25	0.25	-13.79%	93,175
Mar 18, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	40,100
Mar 17, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	47,450
Mar 16, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	33,050
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	4,100
Mar 12, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	97,300
Mar 11, 2026	0.28	0.29	0.28	0.29	0.29	-	133,873
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	-	119,570
Mar 9, 2026	0.30	0.30	0.27	0.29	0.29	-9.38%	24,665
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