Uranium One Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.350	0.350	0.350	0.350	2.450	366
2023-09-11	0.410	0.430	0.350	0.405	2.835	9,881
2023-09-08	0.440	0.450	0.415	0.415	2.905	17,234
2023-09-07	0.410	0.420	0.410	0.420	2.940	553
2023-09-06	0.370	0.400	0.370	0.400	2.800	11,254
2023-09-05	0.310	0.400	0.310	0.375	2.625	7,113
2023-09-01	0.310	0.390	0.310	0.360	2.520	16,267
2023-08-31	0.310	0.310	0.255	0.295	2.065	5,714
2023-08-30	0.315	0.340	0.315	0.330	2.310	967
2023-08-29	0.330	0.330	0.330	0.330	2.310	644
2023-08-28	0.330	0.340	0.330	0.340	2.380	5,360
2023-08-25	0.290	0.315	0.290	0.315	2.205	16,129
2023-08-24	0.305	0.305	0.220	0.290	2.030	30,891
2023-08-23	0.300	0.300	0.300	0.300	2.100	0
2023-08-22	0.340	0.350	0.280	0.300	2.100	3,429
2023-08-21	0.400	0.440	0.335	0.335	2.345	8,382
2023-08-18	0.410	0.410	0.330	0.330	2.310	4,678
2023-08-17	0.245	0.245	0.180	0.195	2.730	45,190
2023-08-16	0.265	0.265	0.235	0.245	3.430	3,814
2023-08-15	0.255	0.270	0.250	0.250	3.500	8,323
2023-08-14	0.265	0.265	0.265	0.265	3.710	219
2023-08-11	0.260	0.270	0.255	0.265	3.710	14,965
2023-08-10	0.255	0.260	0.250	0.260	3.640	6,302
2023-08-09	0.240	0.280	0.235	0.280	3.920	69,472
2023-08-08	0.250	0.250	0.240	0.245	3.430	5,244
2023-08-04	0.245	0.250	0.230	0.250	3.500	24,774
2023-08-03	0.270	0.275	0.220	0.245	3.430	70,353
2023-08-02	0.260	0.280	0.255	0.280	3.920	3,935
2023-08-01	0.250	0.270	0.250	0.270	3.780	18,614
2023-07-31	0.270	0.275	0.260	0.270	3.780	16,196
2023-07-28	0.260	0.280	0.255	0.260	3.640	8,607
2023-07-27	0.265	0.275	0.260	0.270	3.780	9,610
2023-07-26	0.255	0.270	0.245	0.265	3.710	9,903
2023-07-25	0.270	0.270	0.250	0.255	3.570	6,632
2023-07-24	0.280	0.295	0.250	0.250	3.500	21,852
2023-07-21	0.270	0.285	0.265	0.285	3.990	39,448
2023-07-20	0.260	0.280	0.245	0.280	3.920	21,431
2023-07-19	0.260	0.270	0.250	0.270	3.780	14,893
2023-07-18	0.260	0.270	0.250	0.250	3.500	18,446
2023-07-17	0.260	0.265	0.230	0.265	3.710	18,530
2023-07-14	0.240	0.255	0.240	0.255	3.570	18,789
2023-07-13	0.245	0.250	0.225	0.240	3.360	64,349
2023-07-12	0.245	0.245	0.235	0.235	3.290	18,543
2023-07-11	0.240	0.250	0.235	0.245	3.430	24,392
2023-07-10	0.260	0.280	0.240	0.250	3.500	118,409
2023-07-07	0.240	0.260	0.230	0.230	3.220	34,142
2023-07-06	0.285	0.285	0.245	0.260	3.640	19,771
2023-07-05	0.300	0.310	0.280	0.285	3.990	9,964
2023-07-04	0.310	0.315	0.295	0.300	4.200	22,119
2023-06-30	0.315	0.315	0.280	0.295	4.130	10,906
2023-06-29	0.325	0.325	0.300	0.300	4.200	12,042
2023-06-28	0.350	0.350	0.320	0.320	4.480	25,311
2023-06-27	0.325	0.350	0.325	0.330	4.620	16,819
2023-06-26	0.355	0.355	0.335	0.350	4.900	26,030
2023-06-23	0.345	0.345	0.330	0.340	4.760	4,218
2023-06-22	0.345	0.350	0.340	0.340	4.760	20,567
2023-06-21	0.345	0.350	0.320	0.345	4.830	13,385
2023-06-20	0.345	0.350	0.330	0.345	4.830	30,919
2023-06-19	0.345	0.350	0.340	0.340	4.760	20,633
2023-06-16	0.330	0.345	0.325	0.335	4.690	12,887

← NewerPage 14 of 21 · 1,255 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.