Uranium One Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.310	0.310	0.295	0.300	4.200	9,879
2022-12-20	0.310	0.310	0.295	0.305	4.270	4,973
2022-12-19	0.300	0.310	0.295	0.310	4.340	8,834
2022-12-16	0.315	0.315	0.305	0.305	4.270	4,238
2022-12-15	0.305	0.340	0.305	0.305	4.270	19,251
2022-12-14	0.300	0.310	0.300	0.300	4.200	3,537
2022-12-13	0.300	0.313	0.290	0.300	4.200	18,964
2022-12-12	0.340	0.340	0.310	0.315	4.410	16,599
2022-12-09	0.335	0.335	0.310	0.335	4.690	13,367
2022-12-08	0.350	0.350	0.325	0.335	4.690	9,464
2022-12-07	0.345	0.350	0.335	0.350	4.900	6,851
2022-12-06	0.355	0.355	0.345	0.350	4.900	15,741
2022-12-05	0.345	0.355	0.335	0.355	4.970	53,462
2022-12-02	0.340	0.360	0.340	0.355	4.970	33,676
2022-12-01	0.355	0.360	0.330	0.345	4.830	33,875
2022-11-30	0.300	0.360	0.300	0.350	4.900	66,358
2022-11-29	0.335	0.340	0.290	0.300	4.200	29,891
2022-11-28	0.355	0.355	0.320	0.330	4.620	24,413
2022-11-25	0.350	0.360	0.350	0.360	5.040	11,276
2022-11-24	0.360	0.365	0.340	0.365	5.110	19,732
2022-11-23	0.350	0.360	0.350	0.360	5.040	21,460
2022-11-22	0.350	0.360	0.340	0.350	4.900	11,235
2022-11-21	0.380	0.385	0.355	0.360	5.040	18,388
2022-11-18	0.360	0.385	0.360	0.385	5.390	19,879
2022-11-17	0.380	0.390	0.365	0.380	5.320	57,380
2022-11-16	0.365	0.380	0.360	0.380	5.320	37,363
2022-11-15	0.340	0.400	0.335	0.375	5.250	122,004
2022-11-14	0.320	0.345	0.300	0.330	4.620	36,963
2022-11-11	0.310	0.320	0.275	0.320	4.480	21,416
2022-11-10	0.300	0.320	0.300	0.320	4.480	7,697
2022-11-09	0.300	0.310	0.280	0.310	4.340	6,107
2022-11-08	0.310	0.310	0.300	0.300	4.200	2,857
2022-11-07	0.320	0.320	0.290	0.300	4.200	6,725
2022-11-04	0.300	0.330	0.300	0.310	4.340	15,695
2022-11-03	0.310	0.310	0.300	0.300	4.200	5,362
2022-11-02	0.330	0.330	0.300	0.310	4.340	9,902
2022-11-01	0.330	0.330	0.320	0.320	4.480	1,097
2022-10-31	0.345	0.345	0.320	0.320	4.480	1,791
2022-10-28	0.350	0.350	0.325	0.345	4.830	9,904
2022-10-27	0.355	0.355	0.340	0.340	4.760	994
2022-10-26	0.380	0.380	0.340	0.345	4.830	7,663
2022-10-25	0.380	0.380	0.305	0.380	5.320	5,925
2022-10-24	0.440	0.450	0.350	0.350	4.900	33,263
2022-10-21	0.325	0.430	0.325	0.430	6.020	11,777
2022-10-20	0.430	0.430	0.290	0.330	4.620	35,195
2022-10-19	0.435	0.480	0.435	0.475	6.650	8,022
2022-10-18	0.475	0.475	0.430	0.465	6.510	11,823
2022-10-17	0.530	0.530	0.450	0.490	6.860	5,130
2022-10-14	0.550	0.550	0.520	0.550	7.700	7,888
2022-10-13	0.570	0.580	0.550	0.580	8.120	9,327
2022-10-12	0.590	0.590	0.550	0.570	7.980	3,790
2022-10-11	0.630	0.630	0.570	0.600	8.400	21,523
2022-10-07	0.600	0.640	0.580	0.640	8.960	8,244
2022-10-06	0.690	0.690	0.600	0.600	8.400	9,337
2022-10-05	0.680	0.690	0.660	0.690	9.660	7,677
2022-10-04	0.720	0.740	0.670	0.700	9.800	27,274
2022-10-03	0.650	0.750	0.570	0.720	10.080	45,457
2022-09-30	0.480	0.550	0.480	0.540	7.560	13,966
2022-09-29	0.480	0.485	0.475	0.485	6.790	4,316
2022-09-28	0.490	0.490	0.455	0.490	6.860	4,757

← NewerPage 17 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.