Urz Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 0.020 | 0.020 | 0.020 | 0.020 | 0.500 | 640 |
| 2022-09-26 | 0.020 | 0.020 | 0.020 | 0.020 | 0.500 | 140 |
| 2022-09-23 | 0.020 | 0.020 | 0.020 | 0.020 | 0.500 | 2,160 |
| 2022-09-22 | 0.020 | 0.020 | 0.020 | 0.020 | 0.500 | 1,080 |
| 2022-09-21 | 0.020 | 0.020 | 0.020 | 0.020 | 0.500 | 6,000 |
| 2022-09-20 | 0.020 | 0.020 | 0.020 | 0.020 | 0.500 | 20,800 |
| 2022-09-19 | 0.020 | 0.030 | 0.020 | 0.020 | 0.500 | 14,840 |
| 2022-09-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 0 |
| 2022-09-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 240 |
| 2022-09-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 0 |
| 2022-09-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 664 |
| 2022-09-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 600 |
| 2022-09-09 | 0.030 | 0.030 | 0.020 | 0.030 | 0.750 | 46,000 |
| 2022-09-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 540 |
| 2022-09-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 1,440 |
| 2022-09-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 2,280 |
| 2022-09-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 26,920 |
| 2022-09-01 | 0.020 | 0.020 | 0.020 | 0.020 | 0.500 | 0 |
| 2022-08-31 | 0.030 | 0.030 | 0.020 | 0.020 | 0.500 | 18,520 |
| 2022-08-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 8,640 |
| 2022-08-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 24,264 |
| 2022-08-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 31,948 |
| 2022-08-25 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 1,000 |
| 2022-08-24 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 352 |
| 2022-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 4,040 |
| 2022-08-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 80 |
| 2022-08-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 1,184 |
| 2022-08-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 980 |
| 2022-08-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 0 |
| 2022-08-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 80 |
| 2022-08-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.750 | 1,600 |
| 2022-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 1,480 |
| 2022-08-11 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 6,960 |
| 2022-08-10 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 32,320 |
| 2022-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 27,920 |
| 2022-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 208 |
| 2022-08-05 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 4,404 |
| 2022-08-04 | 0.040 | 0.050 | 0.040 | 0.040 | 1.000 | 2,180 |
| 2022-08-03 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 11,000 |
| 2022-08-02 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 9,828 |
| 2022-07-29 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 0 |
| 2022-07-28 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 1,200 |
| 2022-07-27 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 0 |
| 2022-07-26 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 20 |
| 2022-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 4,000 |
| 2022-07-22 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 600 |
| 2022-07-21 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 0 |
| 2022-07-20 | 0.050 | 0.050 | 0.040 | 0.040 | 1.000 | 2,000 |
| 2022-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 0 |
| 2022-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 2,920 |
| 2022-07-15 | 0.040 | 0.050 | 0.040 | 0.050 | 1.250 | 5,536 |
| 2022-07-14 | 0.050 | 0.050 | 0.040 | 0.050 | 1.250 | 4,648 |
| 2022-07-13 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 200 |
| 2022-07-12 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 2,840 |
| 2022-07-11 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 6,772 |
| 2022-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 1.000 | 21,640 |
| 2022-07-07 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 0 |
| 2022-07-06 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 80 |
| 2022-07-05 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 6,000 |
| 2022-07-04 | 0.050 | 0.050 | 0.050 | 0.050 | 1.250 | 0 |
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.