Uranium One Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.235	0.235	0.235	0.235	0.235	2,428
2026-07-22	0.265	0.265	0.235	0.235	0.235	39,735
2026-07-21	0.270	0.270	0.250	0.250	0.250	10,411
2026-07-20	0.275	0.280	0.275	0.280	0.280	24,324
2026-07-17	0.255	0.280	0.235	0.240	0.240	31,249
2026-07-16	0.260	0.260	0.245	0.245	0.245	25,692
2026-07-15	0.290	0.290	0.270	0.270	0.270	19,510
2026-07-14	0.270	0.285	0.265	0.265	0.265	5,604
2026-07-13	0.275	0.275	0.270	0.270	0.270	10,564
2026-07-10	0.290	0.290	0.275	0.275	0.275	65,929
2026-07-09	0.280	0.280	0.280	0.280	0.280	8,010
2026-07-08	0.280	0.280	0.280	0.280	0.280	873
2026-07-07	0.290	0.290	0.275	0.280	0.280	94,703
2026-07-06	0.340	0.340	0.280	0.285	0.285	22,520
2026-07-03	0.355	0.355	0.355	0.355	0.355	1,885
2026-07-02	0.345	0.360	0.300	0.360	0.360	5,099
2026-06-30	0.295	0.315	0.285	0.295	0.295	41,003
2026-06-29	0.320	0.330	0.300	0.330	0.330	65,106
2026-06-26	0.350	0.350	0.310	0.310	0.310	7,761
2026-06-25	0.355	0.370	0.350	0.350	0.350	29,317
2026-06-24	0.400	0.400	0.365	0.370	0.370	11,157
2026-06-23	0.390	0.390	0.390	0.390	0.390	2,500
2026-06-22	0.350	0.350	0.350	0.350	0.350	1,455
2026-06-19	0.350	0.350	0.350	0.350	0.350	0
2026-06-18	0.335	0.400	0.335	0.350	0.350	33,568
2026-06-17	0.320	0.395	0.305	0.395	0.395	38,315
2026-06-16	0.360	0.375	0.335	0.335	0.335	43,810
2026-06-15	0.360	0.360	0.340	0.360	0.360	46,803
2026-06-12	0.300	0.345	0.300	0.345	0.345	12,247
2026-06-11	0.275	0.275	0.275	0.275	0.275	5,331
2026-06-10	0.315	0.315	0.280	0.280	0.280	30,903
2026-06-09	0.350	0.350	0.330	0.330	0.330	33,339
2026-06-08	0.355	0.355	0.320	0.330	0.330	20,159
2026-06-05	0.380	0.380	0.330	0.355	0.355	30,211
2026-06-04	0.415	0.420	0.390	0.390	0.390	23,644
2026-06-03	0.445	0.460	0.440	0.460	0.460	27,395
2026-06-02	0.460	0.460	0.405	0.415	0.415	25,985
2026-06-01	0.485	0.485	0.400	0.410	0.410	22,338
2026-05-29	0.400	0.400	0.400	0.400	0.400	22,952
2026-05-28	0.400	0.400	0.350	0.360	0.360	21,612
2026-05-27	0.320	0.370	0.300	0.350	0.350	82,053
2026-05-26	0.290	0.295	0.280	0.295	0.295	127,215
2026-05-25	0.320	0.320	0.320	0.320	0.320	8,706
2026-05-22	0.290	0.300	0.280	0.285	0.285	35,725
2026-05-21	0.295	0.300	0.280	0.280	0.280	1,766
2026-05-20	0.290	0.320	0.270	0.320	0.320	33,158
2026-05-19	0.310	0.310	0.310	0.310	0.310	2,880
2026-05-15	0.275	0.320	0.275	0.310	0.310	31,330
2026-05-14	0.280	0.305	0.270	0.270	0.270	39,594
2026-05-13	0.310	0.310	0.270	0.270	0.270	37,066
2026-05-12	0.320	0.320	0.285	0.310	0.310	88,114
2026-05-11	0.360	0.360	0.290	0.320	0.320	40,196
2026-05-08	0.350	0.360	0.315	0.320	0.320	70,518
2026-05-07	0.310	0.330	0.300	0.300	0.300	32,797
2026-05-06	0.345	0.360	0.310	0.310	0.310	134,872
2026-05-05	0.380	0.380	0.340	0.340	0.340	35,491
2026-05-04	0.405	0.420	0.355	0.360	0.360	45,187
2026-05-01	0.425	0.425	0.370	0.370	0.370	83,327
2026-04-30	0.390	0.425	0.390	0.390	0.390	59,000
2026-04-29	0.480	0.500	0.380	0.390	0.390	139,480

← NewerPage 2 of 3 · 126 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.