Uranium One Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.450	0.450	0.410	0.430	3.010	6,431
2023-12-05	0.410	0.430	0.410	0.430	3.010	1,881
2023-12-04	0.405	0.430	0.405	0.410	2.870	1,592
2023-12-01	0.420	0.455	0.405	0.455	3.185	15,654
2023-11-30	0.405	0.440	0.405	0.410	2.870	332
2023-11-29	0.445	0.445	0.390	0.405	2.835	11,804
2023-11-28	0.465	0.475	0.405	0.405	2.835	14,696
2023-11-27	0.445	0.455	0.410	0.440	3.080	5,251
2023-11-24	0.460	0.475	0.415	0.470	3.290	18,310
2023-11-23	0.410	0.475	0.395	0.460	3.220	16,387
2023-11-22	0.395	0.395	0.390	0.390	2.730	2,000
2023-11-21	0.375	0.385	0.375	0.380	2.660	1,945
2023-11-20	0.390	0.415	0.360	0.415	2.905	1,815
2023-11-17	0.415	0.415	0.380	0.380	2.660	6,550
2023-11-16	0.405	0.410	0.390	0.410	2.870	6,607
2023-11-15	0.385	0.390	0.370	0.390	2.730	994
2023-11-14	0.345	0.370	0.345	0.370	2.590	7,964
2023-11-13	0.355	0.355	0.310	0.340	2.380	9,673
2023-11-10	0.360	0.360	0.345	0.355	2.485	11,080
2023-11-09	0.355	0.365	0.350	0.355	2.485	7,785
2023-11-08	0.360	0.375	0.350	0.375	2.625	2,857
2023-11-07	0.390	0.390	0.358	0.360	2.520	5,364
2023-11-06	0.390	0.395	0.375	0.375	2.625	3,714
2023-11-03	0.385	0.395	0.375	0.385	2.695	3,648
2023-11-02	0.375	0.385	0.355	0.370	2.590	4,453
2023-11-01	0.400	0.415	0.350	0.375	2.625	34,986
2023-10-31	0.430	0.440	0.360	0.360	2.520	43,356
2023-10-30	0.430	0.440	0.425	0.440	3.080	8,642
2023-10-27	0.410	0.425	0.410	0.425	2.975	178
2023-10-26	0.425	0.425	0.410	0.410	2.870	3,526
2023-10-25	0.450	0.450	0.420	0.430	3.010	16,937
2023-10-24	0.470	0.490	0.420	0.460	3.220	12,860
2023-10-23	0.480	0.500	0.480	0.480	3.360	21,434
2023-10-20	0.465	0.500	0.445	0.500	3.500	35,177
2023-10-19	0.455	0.465	0.443	0.465	3.255	12,072
2023-10-18	0.470	0.470	0.443	0.450	3.150	15,384
2023-10-17	0.450	0.470	0.445	0.470	3.290	40,443
2023-10-16	0.415	0.470	0.415	0.460	3.220	11,627
2023-10-13	0.400	0.420	0.395	0.395	2.765	13,929
2023-10-12	0.400	0.400	0.365	0.395	2.765	11,162
2023-10-11	0.410	0.410	0.380	0.385	2.695	28,781
2023-10-10	0.470	0.500	0.410	0.410	2.870	44,805
2023-10-06	0.355	0.430	0.355	0.430	3.010	18,531
2023-10-05	0.365	0.365	0.350	0.355	2.485	5,000
2023-10-04	0.360	0.370	0.355	0.370	2.590	9,418
2023-10-03	0.365	0.365	0.365	0.365	2.555	8,830
2023-10-02	0.385	0.385	0.360	0.370	2.590	6,950
2023-09-29	0.390	0.390	0.380	0.380	2.660	4,256
2023-09-28	0.370	0.390	0.370	0.380	2.660	6,071
2023-09-27	0.365	0.385	0.365	0.365	2.555	3,929
2023-09-26	0.335	0.400	0.335	0.385	2.695	19,549
2023-09-25	0.315	0.330	0.310	0.330	2.310	12,437
2023-09-22	0.305	0.305	0.300	0.305	2.135	1,785
2023-09-21	0.340	0.340	0.320	0.320	2.240	2,392
2023-09-20	0.350	0.350	0.320	0.325	2.275	7,432
2023-09-19	0.355	0.355	0.340	0.340	2.380	3,143
2023-09-18	0.360	0.410	0.360	0.380	2.660	8,560
2023-09-15	0.400	0.400	0.400	0.400	2.800	1,011
2023-09-14	0.380	0.380	0.380	0.380	2.660	0
2023-09-13	0.380	0.380	0.360	0.380	2.660	5,729

← NewerPage 13 of 21 · 1,258 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.