Uravan Minerals Inc. (UVN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 09:53AM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	700
Jan 27, 2023	0.3900	0.4500	0.3900	0.4500	0.4500	38,000
Jan 26, 2023	0.3400	0.3700	0.3300	0.3700	0.3700	4,700
Jan 25, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Jan 24, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 23, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	4,000
Jan 20, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	15,000
Jan 19, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jan 18, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	1,500
Jan 17, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Jan 16, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 13, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 12, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Jan 11, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	17,200
Jan 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jan 09, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 06, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,100
Jan 05, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
Jan 04, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 03, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	300
Dec 30, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	5,500
Dec 29, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Dec 28, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	6,000
Dec 23, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	400
Dec 22, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	9,100
Dec 21, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 20, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Dec 19, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	500
Dec 16, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 15, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 14, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Dec 13, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	7,800
Dec 12, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	21,500
Dec 09, 2022	0.3900	0.3900	0.3300	0.3300	0.3300	12,100
Dec 08, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Dec 07, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	8,500
Dec 06, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 05, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 02, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	11,300
Dec 01, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	9,100
Nov 30, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
Nov 29, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	4,700
Nov 28, 2022	0.4000	0.4000	0.3100	0.3200	0.3200	32,000
Nov 25, 2022	0.5000	0.5300	0.3400	0.4100	0.4100	54,300
Nov 24, 2022	0.4300	0.5000	0.4100	0.5000	0.5000	18,700
Nov 23, 2022	0.2500	0.5900	0.2500	0.5400	0.5400	114,800
Nov 22, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 21, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	7,500
Nov 18, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	100
Nov 17, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 16, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	26,500
Nov 15, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 14, 2022	0.3000	0.3200	0.2900	0.2900	0.2900	33,900
Nov 11, 2022	0.2500	0.2900	0.2500	0.2900	0.2900	16,200
Nov 10, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 09, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	500
Nov 08, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	6,200
Nov 07, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	16,700
Nov 04, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	2,700
Nov 03, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 02, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	11,600
Nov 01, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 31, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	5,300
Oct 28, 2022	0.1900	0.2200	0.1700	0.2200	0.2200	42,300
Oct 27, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 26, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 25, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 24, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 21, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 20, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 19, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 18, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 17, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 14, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 13, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 12, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 11, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 07, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 06, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 05, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 04, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 03, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 30, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 29, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 28, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 27, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 26, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 23, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 22, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 21, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 20, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 19, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 16, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 15, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 14, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 13, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 12, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 09, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Sept 08, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7432-0.0039(-0.5276%)

CRUDE OIL77.04-0.86(-1.10%)

BTC-CAD30,803.36-462.59(-1.48%)

Uravan Minerals Inc. (UVN.V)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7432
-0.0039(-0.5276%)

CRUDE OIL
77.04
-0.86(-1.10%)

BTC-CAD
30,803.36
-462.59(-1.48%)