Urz Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.370	0.370	0.330	0.340	0.340	42,400
2026-01-29	0.370	0.390	0.360	0.370	0.370	53,000
2026-01-28	0.370	0.370	0.370	0.370	0.370	96,000
2026-01-27	0.360	0.360	0.360	0.360	0.360	21,600
2026-01-26	0.360	0.360	0.350	0.350	0.350	28,200
2026-01-23	0.370	0.370	0.360	0.360	0.360	76,300
2026-01-22	0.360	0.370	0.360	0.360	0.360	11,800
2026-01-21	0.360	0.370	0.360	0.360	0.360	60,000
2026-01-20	0.350	0.360	0.350	0.360	0.360	45,000
2026-01-19	0.360	0.360	0.350	0.350	0.350	38,100
2026-01-16	0.350	0.360	0.350	0.360	0.360	82,100
2026-01-15	0.340	0.350	0.340	0.340	0.340	63,500
2026-01-14	0.340	0.340	0.330	0.330	0.330	52,000
2026-01-13	0.320	0.330	0.310	0.330	0.330	60,100
2026-01-12	0.320	0.330	0.310	0.320	0.320	31,700
2026-01-09	0.340	0.340	0.330	0.330	0.330	41,100
2026-01-08	0.330	0.360	0.330	0.360	0.360	87,600
2026-01-07	0.320	0.330	0.320	0.320	0.320	45,500
2026-01-06	0.330	0.330	0.320	0.330	0.330	116,100
2026-01-05	0.340	0.370	0.310	0.330	0.330	163,300
2026-01-02	0.340	0.340	0.330	0.330	0.330	13,900
2025-12-31	0.320	0.340	0.320	0.340	0.340	80,900
2025-12-30	0.330	0.330	0.320	0.320	0.320	40,600
2025-12-29	0.300	0.330	0.300	0.330	0.330	140,100
2025-12-24	0.300	0.310	0.300	0.300	0.300	34,500
2025-12-23	0.300	0.300	0.280	0.280	0.280	15,000
2025-12-22	0.300	0.300	0.290	0.300	0.300	11,800
2025-12-19	0.310	0.310	0.280	0.280	0.280	64,200
2025-12-18	0.290	0.290	0.290	0.290	0.290	9,600
2025-12-17	0.300	0.300	0.290	0.290	0.290	6,200
2025-12-16	0.300	0.310	0.290	0.310	0.310	62,800
2025-12-15	0.320	0.320	0.300	0.320	0.320	31,000
2025-12-12	0.330	0.330	0.320	0.320	0.320	37,000
2025-12-11	0.350	0.350	0.330	0.330	0.330	32,700
2025-12-10	0.320	0.320	0.320	0.320	0.320	3,500
2025-12-09	0.370	0.370	0.340	0.340	0.340	26,300
2025-12-08	0.360	0.390	0.350	0.350	0.350	27,000
2025-12-05	0.370	0.370	0.350	0.350	0.350	62,100
2025-12-04	0.370	0.370	0.350	0.370	0.370	7,300
2025-12-03	0.350	0.370	0.350	0.370	0.370	56,800
2025-12-02	0.340	0.340	0.340	0.340	0.340	14,000
2025-12-01	0.330	0.350	0.320	0.320	0.320	28,700
2025-11-28	0.330	0.340	0.330	0.340	0.340	31,500
2025-11-27	0.320	0.320	0.320	0.320	0.320	18,500
2025-11-26	0.320	0.320	0.310	0.320	0.320	27,500
2025-11-25	0.330	0.330	0.330	0.330	0.330	1,600
2025-11-24	0.330	0.330	0.320	0.330	0.330	5,100
2025-11-21	0.360	0.360	0.330	0.330	0.330	27,400
2025-11-20	0.340	0.360	0.340	0.360	0.360	35,200
2025-11-19	0.350	0.350	0.330	0.330	0.330	57,000
2025-11-18	0.320	0.350	0.320	0.350	0.350	12,000
2025-11-17	0.350	0.350	0.320	0.320	0.320	6,400
2025-11-14	0.290	0.310	0.290	0.310	0.310	59,700
2025-11-13	0.290	0.290	0.270	0.270	0.270	29,400
2025-11-12	0.310	0.310	0.280	0.300	0.300	152,900
2025-11-11	0.330	0.350	0.320	0.320	0.320	57,000
2025-11-10	0.310	0.340	0.310	0.340	0.340	22,000
2025-11-07	0.340	0.340	0.340	0.340	0.340	0
2025-11-06	0.340	0.350	0.330	0.340	0.340	60,500
2025-11-05	0.340	0.340	0.330	0.330	0.330	4,400

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.