Advertisement
U.S. Markets closed

URZ3 Energy Corp. (URZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.2150+0.0550 (+34.38%)
At close: 03:54PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 04, 20240.24000.24000.24000.24000.2400-
Jul 03, 20240.24000.24000.24000.24000.2400-
Jul 02, 20240.24000.24000.24000.24000.24002,000
Jun 28, 20240.22000.22000.22000.22000.2200-
Jun 27, 20240.20000.22000.20000.22000.220011,200
Jun 26, 20240.22000.22000.22000.22000.2200-
Jun 25, 20240.22000.22000.22000.22000.22001,500
Jun 24, 20240.23000.23000.23000.23000.23003,000
Jun 21, 20240.20000.20000.20000.20000.20005,500
Jun 20, 20240.18000.18000.18000.18000.1800800
Jun 19, 20240.21000.21000.21000.21000.21003,000
Jun 18, 20240.24000.25000.24000.24000.240015,000
Jun 17, 20240.25000.25000.25000.25000.25004,500
Jun 14, 20240.25000.30000.25000.25000.250083,000
Jun 13, 20240.17000.18000.17000.17000.170097,600
Jun 12, 20240.16000.16000.16000.16000.1600-
Jun 11, 20240.16000.16000.16000.16000.160023,000
Jun 10, 20240.15000.15000.15000.15000.1500-
Jun 07, 20240.15000.15000.15000.15000.1500-
Jun 06, 20240.17000.17000.15000.15000.15004,500
Jun 05, 20240.17000.17000.17000.17000.1700-
Jun 04, 20240.17000.17000.17000.17000.1700-
Jun 03, 20240.17000.17000.17000.17000.1700-
May 31, 20240.17000.17000.17000.17000.17009,000
May 30, 20240.17000.17000.17000.17000.17001,100
May 29, 20240.16000.16000.16000.16000.16004,500
May 28, 20240.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...