Uranium One Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.315	0.360	0.315	0.355	4.970	27,423
2023-03-20	0.380	0.445	0.300	0.325	4.550	91,355
2023-03-17	0.400	0.430	0.385	0.385	5.390	28,322
2023-03-16	0.380	0.410	0.380	0.410	5.740	20,394
2023-03-15	0.420	0.425	0.370	0.385	5.390	35,986
2023-03-14	0.500	0.510	0.400	0.420	5.880	58,896
2023-03-13	0.520	0.540	0.480	0.500	7.000	30,900
2023-03-10	0.560	0.560	0.520	0.540	7.560	47,457
2023-03-09	0.510	0.600	0.510	0.550	7.700	60,641
2023-03-08	0.550	0.550	0.510	0.520	7.280	33,622
2023-03-07	0.620	0.640	0.520	0.550	7.700	120,448
2023-03-06	0.540	0.620	0.540	0.600	8.400	123,723
2023-03-03	0.500	0.550	0.500	0.540	7.560	60,402
2023-03-02	0.480	0.510	0.470	0.510	7.140	46,671
2023-03-01	0.480	0.485	0.470	0.475	6.650	34,554
2023-02-28	0.470	0.480	0.450	0.480	6.720	22,820
2023-02-27	0.450	0.475	0.440	0.475	6.650	53,176
2023-02-24	0.395	0.440	0.395	0.440	6.160	21,969
2023-02-23	0.415	0.415	0.390	0.395	5.530	20,586
2023-02-22	0.420	0.425	0.385	0.405	5.670	17,151
2023-02-21	0.380	0.415	0.375	0.415	5.810	21,256
2023-02-17	0.375	0.395	0.365	0.395	5.530	32,111
2023-02-16	0.410	0.410	0.375	0.390	5.460	37,587
2023-02-15	0.425	0.430	0.390	0.395	5.530	57,674
2023-02-14	0.455	0.460	0.425	0.425	5.950	26,783
2023-02-13	0.490	0.500	0.465	0.475	6.650	25,237
2023-02-10	0.420	0.500	0.420	0.490	6.860	68,836
2023-02-09	0.410	0.440	0.410	0.430	6.020	24,009
2023-02-08	0.420	0.445	0.415	0.420	5.880	39,107
2023-02-07	0.475	0.480	0.445	0.455	6.370	52,357
2023-02-06	0.490	0.495	0.480	0.485	6.790	12,714
2023-02-03	0.445	0.500	0.425	0.495	6.930	49,349
2023-02-02	0.425	0.450	0.420	0.450	6.300	49,294
2023-02-01	0.390	0.425	0.390	0.425	5.950	54,066
2023-01-31	0.395	0.400	0.375	0.390	5.460	12,536
2023-01-30	0.390	0.420	0.380	0.395	5.530	35,551
2023-01-27	0.365	0.400	0.360	0.395	5.530	58,663
2023-01-26	0.340	0.375	0.335	0.375	5.250	40,027
2023-01-25	0.330	0.340	0.330	0.340	4.760	13,171
2023-01-24	0.350	0.360	0.330	0.350	4.900	22,706
2023-01-23	0.380	0.390	0.330	0.355	4.970	68,104
2023-01-20	0.315	0.380	0.310	0.380	5.320	214,512
2023-01-19	0.310	0.335	0.305	0.315	4.410	59,626
2023-01-18	0.290	0.300	0.280	0.300	4.200	24,020
2023-01-17	0.290	0.290	0.280	0.285	3.990	4,831
2023-01-16	0.285	0.300	0.270	0.270	3.780	44,307
2023-01-13	0.285	0.285	0.270	0.270	3.780	5,253
2023-01-12	0.280	0.290	0.270	0.290	4.060	9,367
2023-01-11	0.275	0.280	0.260	0.260	3.640	10,090
2023-01-10	0.265	0.270	0.265	0.270	3.780	1,803
2023-01-09	0.280	0.280	0.270	0.270	3.780	8,512
2023-01-06	0.275	0.285	0.275	0.285	3.990	1,054
2023-01-05	0.285	0.295	0.270	0.290	4.060	11,881
2023-01-04	0.290	0.300	0.285	0.285	3.990	6,299
2023-01-03	0.305	0.305	0.290	0.300	4.200	19,816
2022-12-30	0.290	0.300	0.290	0.290	4.060	3,365
2022-12-29	0.320	0.320	0.300	0.300	4.200	5,396
2022-12-28	0.340	0.340	0.300	0.320	4.480	13,447
2022-12-23	0.310	0.340	0.300	0.340	4.760	4,681
2022-12-22	0.300	0.330	0.290	0.310	4.340	14,251

← NewerPage 16 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.