Advertisement
U.S. markets open in 2 minutes

URZ3 Energy Corp. (URZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1500-0.0100 (-6.25%)
At close: 11:51AM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.16000.16000.14000.15000.150048,000
Nov 25, 20240.16000.16000.16000.16000.160011,900
Nov 22, 20240.17000.17000.17000.17000.1700-
Nov 21, 20240.17000.17000.17000.17000.1700500
Nov 20, 20240.15000.15000.13000.14000.140081,200
Nov 19, 20240.18000.18000.16000.17000.17002,500
Nov 18, 20240.21000.21000.17000.18000.180062,000
Nov 15, 20240.20000.22000.20000.22000.220012,000
Nov 14, 20240.21000.21000.21000.21000.2100-
Nov 13, 20240.21000.21000.21000.21000.21004,000
Nov 12, 20240.19000.19000.18000.18000.180018,500
Nov 11, 20240.20000.20000.19000.19000.190023,100
Nov 08, 20240.22000.22000.22000.22000.22004,500
Nov 07, 20240.23000.23000.22000.22000.220029,500
Nov 06, 20240.22000.23000.21000.23000.23008,500
Nov 05, 20240.22000.22000.21000.21000.21006,400
Nov 04, 20240.24000.25000.22000.22000.220079,500
Nov 01, 20240.25000.25000.25000.25000.2500-
Oct 31, 20240.24000.26000.24000.25000.2500196,600
Oct 30, 20240.23000.24000.22000.24000.240076,500
Oct 29, 20240.21000.24000.21000.24000.24002,500
Oct 28, 20240.23000.24000.23000.24000.240046,600
Oct 25, 20240.22000.23000.22000.23000.230018,000
Oct 24, 20240.22000.22000.20000.22000.2200104,200
Oct 23, 20240.22000.22000.20000.20000.200047,000
Oct 22, 20240.21000.22000.20000.20000.2000105,500
Oct 21, 20240.21000.23000.21000.21000.210053,500
Oct 18, 20240.18000.25000.18000.22000.220061,900
Oct 17, 20240.16000.16000.16000.16000.16005,400
Oct 16, 20240.17000.17000.17000.17000.170010,000
Oct 15, 20240.16000.16000.16000.16000.160012,500
Oct 11, 20240.15000.15000.14000.14000.140052,800
Oct 10, 20240.16000.16000.16000.16000.16001,100
Oct 09, 20240.16000.16000.16000.16000.16008,600
Oct 08, 20240.16000.16000.16000.16000.1600-
Oct 07, 20240.16000.16000.16000.16000.16007,500
Oct 04, 20240.15000.16000.15000.16000.160069,500
Oct 03, 20240.15000.15000.15000.15000.1500800
Oct 02, 20240.16000.16000.16000.16000.1600-
Oct 01, 20240.16000.16000.16000.16000.1600-
Sep 30, 20240.16000.16000.16000.16000.16002,100
Sep 27, 20240.16000.16000.16000.16000.1600-
Sep 26, 20240.14000.16000.14000.16000.160071,400
Sep 25, 20240.14000.16000.14000.16000.160036,500
Sep 24, 20240.14000.16000.14000.16000.160024,800
Sep 23, 20240.15000.17000.15000.16000.1600192,100
Sep 20, 20240.15000.15000.14000.14000.140024,600
Sep 19, 20240.14000.16000.14000.16000.160071,400
Sep 18, 20240.14000.14000.14000.14000.14001,000
Sep 17, 20240.12000.12000.12000.12000.1200-
Sep 16, 20240.12000.12000.12000.12000.1200-
Sep 13, 20240.12000.12000.12000.12000.12001,300
Sep 12, 20240.15000.15000.15000.15000.1500-
Sep 11, 20240.15000.15000.15000.15000.15002,000
Sep 10, 20240.15000.15000.15000.15000.1500-
Sep 09, 20240.14000.16000.14000.15000.150073,400
Sep 06, 20240.13000.13000.13000.13000.1300-
Sep 05, 20240.13000.13000.13000.13000.13006,500
Sep 04, 20240.14000.14000.14000.14000.1400-
Sep 03, 20240.14000.14000.14000.14000.1400-
Aug 30, 20240.14000.14000.14000.14000.1400-
Aug 29, 20240.14000.14000.14000.14000.14008,500
Aug 28, 20240.13000.13000.13000.13000.13004,000
Aug 27, 20240.13000.13000.13000.13000.13008,300
Aug 26, 20240.13000.13000.13000.13000.130035,500
Aug 23, 20240.12000.12000.12000.12000.120015,000
Aug 22, 20240.12000.12000.12000.12000.120010,000
Aug 21, 20240.12000.12000.12000.12000.120010,000
Aug 20, 20240.12000.13000.12000.12000.1200106,700
Aug 19, 20240.11000.11000.11000.11000.11008,200
Aug 16, 20240.11000.11000.11000.11000.1100-
Aug 15, 20240.11000.11000.11000.11000.11005,400
Aug 14, 20240.13000.13000.13000.13000.1300600
Aug 13, 20240.11000.11000.11000.11000.1100-
Aug 12, 20240.11000.11000.11000.11000.1100-
Aug 09, 20240.11000.11000.11000.11000.1100-
Aug 08, 20240.11000.11000.11000.11000.1100-
Aug 07, 20240.12000.12000.11000.11000.110038,600
Aug 06, 20240.14000.15000.14000.15000.150025,600
Aug 02, 20240.15000.15000.15000.15000.1500-
Aug 01, 20240.15000.15000.15000.15000.15003,800
Jul 31, 20240.15000.15000.15000.15000.15004,000
Jul 30, 20240.13000.15000.13000.15000.150048,100
Jul 29, 20240.13000.13000.13000.13000.1300-
Jul 26, 20240.13000.13000.13000.13000.130018,000
Jul 25, 20240.15000.15000.14000.14000.140012,500
Jul 24, 20240.18000.18000.18000.18000.1800-
Jul 23, 20240.18000.18000.18000.18000.1800-
Jul 22, 20240.18000.18000.18000.18000.1800-
Jul 19, 20240.19000.19000.18000.18000.18001,200
Jul 18, 20240.19000.19000.19000.19000.190028,200
Jul 17, 20240.20000.21000.19000.19000.190010,300
Jul 16, 20240.24000.25000.24000.25000.25003,000
Jul 15, 20240.24000.24000.24000.24000.2400-
Jul 12, 20240.24000.24000.24000.24000.24007,500
Jul 11, 20240.23000.24000.23000.24000.24006,000
Jul 10, 20240.22000.22000.22000.22000.2200500
Jul 09, 20240.20000.22000.20000.22000.22005,100
Jul 08, 20240.23000.24000.23000.24000.24007,700
Jul 05, 20240.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...