OTC Markets OTCQB - Delayed Quote USD

Urano Energy Corp. (UECXF)

Compare
0.0799
+0.0019
+(2.44%)
As of January 24 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.07800.07800.07800.07990.07992,500
Jan 23, 20250.08800.09060.08800.08800.088039,000
Jan 22, 20250.08740.08740.08530.08730.087385,650
Jan 21, 20250.08610.08610.08600.08600.086065,500
Jan 17, 20250.08310.08310.08310.08310.083115,500
Jan 16, 20250.08310.08310.08310.08310.08312,500
Jan 15, 20250.08100.08100.08100.08100.0810-
Jan 14, 20250.08100.08100.08100.08100.0810-
Jan 13, 20250.08520.09870.08030.08100.081070,821
Jan 10, 20250.09500.09500.09500.09500.0950250
Jan 8, 20250.09180.09180.09180.09180.09182,510
Jan 7, 20250.09510.09540.08830.08830.088395,978
Jan 6, 20250.09900.09900.08570.08870.088737,300
Jan 3, 20250.08600.08600.08600.08600.0860-
Jan 2, 20250.08020.08600.07600.08600.086014,168
Dec 31, 20240.08250.08610.08250.08610.086111,350
Dec 30, 20240.08860.08860.08550.08550.085510,830
Dec 27, 20240.09300.09300.08780.08780.087823,500
Dec 26, 20240.09300.09300.09300.09300.09301,324
Dec 24, 20240.09100.09100.09100.09100.091010,010
Dec 23, 20240.07890.08200.07890.08200.082011,500
Dec 20, 20240.09100.09100.07600.07600.076079,100
Dec 19, 20240.08000.08000.08000.08000.0800-
Dec 18, 20240.08530.08530.07820.08000.080063,550
Dec 17, 20240.09100.09100.08810.08810.08811,505
Dec 16, 20240.07810.09100.07810.09100.0910106,216
Dec 13, 20240.09100.09100.07500.07500.0750255,700
Dec 12, 20240.10000.10000.08400.08400.084023,050
Dec 11, 20240.09710.09710.08020.09580.09589,025
Dec 10, 20240.08170.08170.08170.08170.0817-
Dec 9, 20240.08600.08600.08170.08170.081721,700
Dec 6, 20240.09000.09890.09000.09690.0969106,344
Dec 5, 20240.07270.07270.07270.07270.0727-
Dec 4, 20240.07710.08710.07270.07270.072710,600
Dec 3, 20240.09800.09800.08000.08000.080046,284
Dec 2, 20240.08800.09490.08450.09340.093473,433
Nov 29, 20240.08300.08300.08210.08230.08233,744
Nov 27, 20240.07590.07590.07590.07590.07591,226
Nov 26, 20240.07860.08180.07580.07580.0758931,155
Nov 25, 20240.06860.06860.06860.06860.0686-
Nov 22, 20240.06860.06860.06860.06860.0686-
Nov 21, 20240.06860.06860.06860.06860.0686-
Nov 20, 20240.06960.07300.06720.06860.0686107,000
Nov 19, 20240.07230.07230.07230.07230.072330,000
Nov 18, 20240.07000.07000.06950.06950.069520,000
Nov 15, 20240.07000.07700.07000.07000.0700210,000
Nov 14, 20240.07000.07420.07000.07000.070040,500
Nov 13, 20240.08980.09000.04800.08800.08802,138,140
Nov 12, 20240.09000.09000.09000.09000.09003,050
Nov 11, 20240.10700.10700.09640.09640.096421,100
Nov 8, 20240.09700.10000.09700.10000.10005,100
Nov 7, 20240.09190.09190.09190.09190.09198,000
Nov 6, 20240.09960.10830.09480.09700.097023,150
Nov 5, 20240.07800.07800.07800.07800.0780-
Nov 4, 20240.07800.07800.07800.07800.0780-
Nov 1, 20240.07800.07800.07800.07800.0780-
Oct 31, 20240.09050.09050.07800.07800.078026,000
Oct 30, 20240.08700.10660.08500.08500.085067,500
Oct 29, 20240.09000.09000.09000.09000.090011,668
Oct 28, 20240.10000.10000.10000.10000.100010,000
Oct 25, 20240.10100.10100.10100.10100.1010-
Oct 24, 20240.10100.10100.10100.10100.1010-
Oct 23, 20240.10600.11000.10050.10100.101087,366
Oct 22, 20240.09540.09540.09540.09540.0954-
Oct 21, 20240.10220.10220.09540.09540.09545,430
Oct 18, 20240.08650.09550.08650.09550.095533,100
Oct 17, 20240.10000.10000.10000.10000.10005,000
Oct 16, 20240.10760.10760.10570.10570.105730,000
Oct 15, 20240.07250.10100.07250.10100.1010199,500
Oct 14, 20240.08020.08020.07090.07250.0725243,065
Oct 11, 20240.08890.09220.08890.09140.091472,700
Oct 10, 20240.08700.10600.08700.10600.106019,000
Oct 9, 20240.09610.09610.09610.09610.0961600
Oct 8, 20240.11000.11000.11000.11000.1100-
Oct 7, 20240.10220.11000.10220.11000.110018,300
Oct 4, 20240.10940.10940.10940.10940.109427,000
Oct 3, 20240.09000.10010.09000.10010.100123,000
Oct 2, 20240.11990.11990.10700.10700.107025,500
Oct 1, 20240.10400.10400.10400.10400.1040-
Sep 30, 20240.11200.11200.09560.10400.104018,800
Sep 27, 20240.11200.11200.11200.11200.112012,000
Sep 26, 20240.10800.10800.10800.10800.1080-
Sep 25, 20240.11020.11200.10500.10800.108038,100
Sep 24, 20240.10350.10350.10350.10350.1035-
Sep 23, 20240.09550.11800.09550.10350.1035153,845
Sep 20, 20240.06800.08000.06800.08000.0800181,900
Sep 19, 20240.06900.07140.06500.06800.0680119,800
Sep 18, 20240.06450.06660.06300.06660.066687,500
Sep 17, 20240.06570.06570.06570.06570.0657-
Sep 16, 20240.06570.06570.06570.06570.0657247
Sep 13, 20240.06400.06400.06400.06400.064020,900
Sep 12, 20240.06720.06720.06500.06570.065736,170
Sep 11, 20240.06610.07020.06610.07020.070248,500
Sep 10, 20240.06650.06650.06650.06650.0665500
Sep 9, 20240.06500.06800.06500.06700.067050,264
Sep 6, 20240.09250.09250.09250.09250.0925213
Sep 5, 20240.08000.08000.07010.07010.070118,000
Sep 4, 20240.08100.08100.07750.08000.080024,000
Sep 3, 20240.06000.06000.06000.06000.0600-
Aug 30, 20240.06000.06000.06000.06000.0600-
Aug 29, 20240.06000.06000.06000.06000.0600-
Aug 28, 20240.06000.06000.06000.06000.0600-
Aug 27, 20240.07750.07750.06000.06000.060025,401
Aug 26, 20240.09600.09600.09600.09600.0960-
Aug 23, 20240.08500.09600.07500.09600.0960118,400
Aug 22, 20240.07500.07500.07480.07480.074813,401
Aug 21, 20240.08000.08000.08000.08000.0800-
Aug 20, 20240.07430.08000.07430.08000.080024,600
Aug 19, 20240.07250.07250.07250.07250.0725-
Aug 16, 20240.07250.07250.07250.07250.0725-
Aug 15, 20240.07250.07250.07250.07250.0725-
Aug 14, 20240.07250.07250.07250.07250.072510,000
Aug 13, 20240.06450.06450.05500.05500.055010,100
Aug 12, 20240.06760.06760.06760.06760.0676-
Aug 9, 20240.06760.06760.06760.06760.0676-
Aug 8, 20240.06050.06760.06050.06760.0676115,000
Aug 7, 20240.07370.07370.07370.07370.0737-
Aug 6, 20240.07370.07370.07370.07370.0737-
Aug 5, 20240.07370.07370.07370.07370.073710,000
Aug 2, 20240.06500.06500.06500.06500.0650-
Aug 1, 20240.06500.06500.06500.06500.065011,000
Jul 31, 20240.06450.06450.06450.06450.064510,000
Jul 30, 20240.06750.08200.06750.08200.082049,517
Jul 29, 20240.06750.08500.06750.08500.085021,324
Jul 26, 20240.07450.07450.07450.07450.074515,000
Jul 25, 20240.08500.08500.08500.08500.0850-
Jul 24, 20240.08500.08500.08500.08500.085024,945
Jul 23, 20240.08500.08500.08500.08500.0850-
Jul 22, 20240.08000.08500.08000.08500.08503,900
Jul 19, 20240.08200.08200.08200.08200.0820-
Jul 18, 20240.08200.08200.08200.08200.0820-
Jul 17, 20240.09000.09800.08200.08200.0820110,000
Jul 16, 20240.09000.09550.09000.09400.094067,126
Jul 15, 20240.08800.08800.08800.08800.088012,000
Jul 12, 20240.08750.09000.08650.09000.090013,730
Jul 11, 20240.08600.08600.08600.08600.08606,556
Jul 10, 20240.07500.07500.07500.07500.075010,000
Jul 9, 20240.08840.08840.08020.08020.080257,000
Jul 8, 20240.08620.09400.08620.09400.09402,350
Jul 5, 20240.08000.08000.08000.08000.080010,000
Jul 3, 20240.08520.08520.08520.08520.0852-
Jul 2, 20240.08520.08520.08520.08520.0852-
Jul 1, 20240.08520.08520.08520.08520.0852-
Jun 28, 20240.10100.10100.08520.08520.085212,000
Jun 27, 20240.08810.08810.08200.08200.082033,500
Jun 26, 20240.08450.09000.08190.09000.0900170,555
Jun 25, 20240.08160.08160.08160.08160.081611,000
Jun 24, 20240.08830.08830.08250.08720.087257,293
Jun 21, 20240.09460.09460.09460.09460.0946-
Jun 20, 20240.09460.09460.09460.09460.094615,000
Jun 18, 20240.09110.09110.09110.09110.0911-
Jun 17, 20240.09110.09110.09110.09110.091135,000
Jun 14, 20240.09250.10000.09250.10000.1000262,000
Jun 13, 20240.09190.09660.09000.09110.0911336,000
Jun 12, 20240.08830.09800.08350.09010.0901372,509
Jun 11, 20240.10050.10220.08800.08800.0880110,000
Jun 10, 20240.10140.10140.10140.10140.1014-
Jun 7, 20240.11000.11000.10140.10140.1014362,700
Jun 6, 20240.11200.11200.11200.11200.1120-
Jun 5, 20240.10820.11350.10820.11200.112087,700
Jun 4, 20240.10460.12000.09630.11370.1137530,700
Jun 3, 20240.11010.11320.10590.11070.110774,000
May 31, 20240.10590.10590.10590.10590.105910,000
May 30, 20240.11100.11100.11000.11000.11007,500
May 29, 20240.11670.11670.11670.11670.11672,500
May 28, 20240.11700.11700.11260.11260.112653,000
May 24, 20240.12000.12000.12000.12000.120040,000
May 23, 20240.12590.12590.11670.11670.116718,988
May 22, 20240.12900.13000.12900.13000.130013,038
May 21, 20240.12800.13200.12740.12740.127460,461
May 20, 20240.12900.13000.12730.12740.1274168,915
May 17, 20240.11090.12790.11090.12390.1239373,000
May 16, 20240.11080.11080.10840.10840.10848,264
May 15, 20240.11000.11070.10800.10830.1083165,500
May 14, 20240.10850.11000.10850.11000.1100130,691
May 13, 20240.11000.11600.10550.11300.1130261,530
May 10, 20240.11300.11430.11000.11430.114322,250
May 9, 20240.12000.12000.12000.12000.1200-
May 8, 20240.12000.12000.12000.12000.1200-
May 7, 20240.12000.12000.12000.12000.120014,000
May 6, 20240.13000.13000.12340.12340.123449,297
May 3, 20240.12800.13280.12750.13280.132861,000
May 2, 20240.12280.12560.12280.12550.1255111,300
May 1, 20240.11740.13220.11740.12000.1200128,766
Apr 30, 20240.12400.12400.11870.12000.1200284,000
Apr 29, 20240.11840.12500.11760.12500.1250479,002
Apr 26, 20240.12860.12860.11730.11960.1196307,464
Apr 25, 20240.11420.12500.11300.12500.1250243,000
Apr 24, 20240.12340.12470.12340.12410.1241132,950
Apr 23, 20240.11920.12000.11740.12000.1200250,000
Apr 22, 20240.11950.12180.11520.12000.1200420,000
Apr 19, 20240.12250.12250.12000.12000.1200110,000
Apr 18, 20240.12840.13240.12200.12510.1251431,500
Apr 17, 20240.13680.13680.13680.13680.1368-
Apr 16, 20240.12840.14000.12840.13680.1368134,056
Apr 15, 20240.13440.13510.13440.13440.134422,002
Apr 12, 20240.13670.13910.12880.13380.1338526,439
Apr 11, 20240.13600.14000.13560.13950.1395358,500
Apr 10, 20240.13700.14000.13600.13600.1360473,649
Apr 9, 20240.13300.14700.13300.14700.1470424,000
Apr 8, 20240.13360.14300.13350.13700.1370404,500
Apr 5, 20240.13470.14700.13360.13360.133641,013
Apr 4, 20240.14470.14630.13500.13500.1350615,793
Apr 3, 20240.12910.14700.12910.14500.145052,500
Apr 2, 20240.12850.14700.12850.14700.1470122,196
Apr 1, 20240.13380.13600.12790.13260.1326181,000
Mar 28, 20240.13300.13300.13300.13300.1330300
Mar 27, 20240.13600.13600.13600.13600.1360-
Mar 26, 20240.12160.13600.12160.13600.136065,000
Mar 25, 20240.13720.13720.13720.13720.13725,000
Mar 22, 20240.13240.13300.12850.13300.1330153,400
Mar 21, 20240.13650.13650.13650.13650.13655,000
Mar 20, 20240.13450.14400.13450.14400.144057,000
Mar 19, 20240.14500.14500.14500.14500.1450-
Mar 18, 20240.13800.14500.13800.14500.1450104,000
Mar 15, 20240.13520.13600.13520.13600.136084,000
Mar 14, 20240.13800.13800.13800.13800.13801,650
Mar 13, 20240.13430.14220.12800.12800.128072,500
Mar 12, 20240.13400.13540.12970.13400.1340129,344
Mar 11, 20240.13060.13400.13060.13400.134032,600
Mar 8, 20240.12810.14000.12810.14000.1400115,000
Mar 7, 20240.12450.13210.12450.13210.132118,500
Mar 6, 20240.12150.12450.11800.12260.1226153,261
Mar 5, 20240.12200.12550.11340.12550.125581,622
Mar 4, 20240.12420.12420.12420.12420.124291,000
Mar 1, 20240.11490.11490.11490.11490.1149-
Feb 29, 20240.12200.12200.11280.11490.1149597,196
Feb 28, 20240.12500.13990.12240.12400.1240140,460
Feb 27, 20240.12700.13940.12000.12600.1260454,000
Feb 26, 20240.14190.14190.14190.14190.14191,000
Feb 23, 20240.14550.15200.14550.15200.1520201,701
Feb 22, 20240.14260.14260.13380.14050.1405143,800
Feb 21, 20240.13100.14500.13100.14500.1450177,200
Feb 20, 20240.13690.13690.13000.13100.1310120,000
Feb 16, 20240.14380.14380.12710.14320.143267,000
Feb 15, 20240.15000.15000.13000.13400.1340106,400
Feb 14, 20240.13650.15000.13650.15000.1500305,500
Feb 13, 20240.15000.15000.13400.14000.140077,500
Feb 12, 20240.14980.15000.13700.14000.1400324,297
Feb 9, 20240.15330.15600.14890.15020.1502142,802
Feb 8, 20240.15500.16000.15250.15300.1530269,100
Feb 7, 20240.17700.17700.15600.15610.1561213,648
Feb 6, 20240.17000.17320.17000.17320.173281,575
Feb 5, 20240.19110.19110.17300.17500.1750399,698
Feb 2, 20240.19300.19300.17700.17700.177059,219
Feb 1, 20240.18200.19030.18200.19030.190338,731
Jan 31, 20240.17300.19000.17300.17980.1798178,134
Jan 30, 20240.16700.16700.16010.16010.160162,300
Jan 29, 20240.15460.15460.14520.14520.145236,342

Related Tickers

FYMNF Finlay Minerals Ltd.
0.0510
-29.17%
 
FNLPF Fresnillo plc
8.60
-1.94%
 
LRV.AX Larvotto Resources Limited
0.6200
-7.46%
 
EQTY.V Equity Metals Corporation
0.1900
-9.52%
 
FNM.V First Nordic Metals Corp.
0.4275
-0.58%
 
SLVR.V Silver Tiger Metals Inc.
0.2750
-3.51%
 
ABRA.V AbraSilver Resource Corp.
2.5300
-8.99%
 
ASM Avino Silver & Gold Mines Ltd.
1.1100
-3.46%
 
HL Hecla Mining Company
5.31
-3.37%