Uranium One Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.035	0.040	0.035	0.040	5.600	7,376
2022-01-07	0.035	0.035	0.035	0.035	4.900	0
2022-01-06	0.040	0.040	0.035	0.035	4.900	4,046
2022-01-05	0.035	0.040	0.035	0.035	4.900	487
2022-01-04	0.035	0.040	0.035	0.040	5.600	130
2021-12-31	0.040	0.040	0.040	0.040	5.600	308
2021-12-30	0.040	0.040	0.035	0.035	4.900	293
2021-12-29	0.040	0.040	0.035	0.035	4.900	1,313
2021-12-24	0.035	0.035	0.035	0.035	4.900	7
2021-12-23	0.040	0.040	0.035	0.040	5.600	454
2021-12-22	0.040	0.040	0.035	0.040	5.600	445
2021-12-21	0.035	0.040	0.035	0.040	5.600	19
2021-12-20	0.040	0.040	0.040	0.040	5.600	25
2021-12-17	0.035	0.045	0.035	0.040	5.600	151
2021-12-16	0.040	0.040	0.040	0.040	5.600	1,946
2021-12-15	0.040	0.040	0.035	0.040	5.600	2,601
2021-12-14	0.035	0.040	0.035	0.035	4.900	806
2021-12-13	0.040	0.040	0.040	0.040	5.600	2,214
2021-12-10	0.035	0.040	0.035	0.040	5.600	1,166
2021-12-09	0.040	0.040	0.040	0.040	5.600	1,593
2021-12-08	0.040	0.040	0.035	0.040	5.600	233
2021-12-07	0.040	0.045	0.035	0.040	5.600	2,865
2021-12-06	0.035	0.040	0.035	0.040	5.600	763
2021-12-03	0.040	0.040	0.040	0.040	5.600	1,083
2021-12-02	0.040	0.040	0.035	0.040	5.600	305
2021-12-01	0.040	0.045	0.040	0.045	6.300	1,017
2021-11-30	0.040	0.045	0.040	0.040	5.600	4,621
2021-11-29	0.045	0.045	0.040	0.040	5.600	1,651
2021-11-26	0.040	0.045	0.040	0.045	6.300	119
2021-11-25	0.045	0.045	0.040	0.045	6.300	427
2021-11-24	0.040	0.045	0.040	0.045	6.300	1,023
2021-11-23	0.050	0.050	0.040	0.045	6.300	560
2021-11-22	0.050	0.050	0.040	0.045	6.300	2,602
2021-11-19	0.050	0.050	0.045	0.050	7.000	1,984
2021-11-18	0.045	0.050	0.045	0.050	7.000	2,978
2021-11-17	0.050	0.050	0.045	0.050	7.000	324
2021-11-16	0.050	0.055	0.045	0.050	7.000	1,628
2021-11-15	0.055	0.055	0.045	0.045	6.300	2,375
2021-11-12	0.050	0.055	0.050	0.055	7.700	204
2021-11-11	0.050	0.055	0.050	0.055	7.700	974
2021-11-10	0.055	0.055	0.050	0.055	7.700	504
2021-11-09	0.060	0.060	0.050	0.055	7.700	3,075
2021-11-08	0.040	0.060	0.040	0.060	8.400	11,711
2021-11-05	0.045	0.050	0.040	0.045	6.300	1,710
2021-11-04	0.050	0.050	0.040	0.045	6.300	4,306
2021-11-03	0.045	0.050	0.045	0.045	6.300	4,426
2021-11-02	0.045	0.050	0.045	0.050	7.000	674
2021-11-01	0.045	0.050	0.040	0.050	7.000	1,000
2021-10-29	0.050	0.050	0.045	0.050	7.000	1,292
2021-10-28	0.050	0.050	0.045	0.050	7.000	5,163
2021-10-27	0.050	0.050	0.045	0.045	6.300	2,781
2021-10-26	0.050	0.055	0.045	0.045	6.300	2,516
2021-10-25	0.050	0.055	0.050	0.050	7.000	1,540
2021-10-22	0.055	0.055	0.050	0.050	7.000	7,961

← NewerPage 21 of 21 · 1,254 trading days

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.