Canada Markets open in 2 hrs 27 mins

Uravan Minerals Inc. (UVN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.45000.0000 (0.00%)
At close: 09:53AM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20230.45000.45000.45000.45000.4500700
Jan 27, 20230.39000.45000.39000.45000.450038,000
Jan 26, 20230.34000.37000.33000.37000.37004,700
Jan 25, 20230.34000.34000.34000.34000.34005,000
Jan 24, 20230.34000.34000.34000.34000.3400-
Jan 23, 20230.34000.34000.34000.34000.34004,000
Jan 20, 20230.35000.35000.33000.33000.330015,000
Jan 19, 20230.35000.35000.35000.35000.35001,000
Jan 18, 20230.35000.35000.34000.34000.34001,500
Jan 17, 20230.35000.35000.35000.35000.35005,000
Jan 16, 20230.42000.42000.42000.42000.4200-
Jan 13, 20230.42000.42000.42000.42000.4200-
Jan 12, 20230.42000.42000.42000.42000.42001,000
Jan 11, 20230.40000.42000.40000.42000.420017,200
Jan 10, 20230.40000.40000.40000.40000.4000500
Jan 09, 20230.36000.36000.36000.36000.3600-
Jan 06, 20230.36000.36000.36000.36000.36005,100
Jan 05, 20230.39000.39000.39000.39000.39006,000
Jan 04, 20230.39000.39000.39000.39000.3900-
Jan 03, 20230.39000.39000.39000.39000.3900300
Dec 30, 20220.39000.39000.39000.39000.39005,500
Dec 29, 20220.36000.36000.36000.36000.36005,500
Dec 28, 20220.36000.36000.35000.35000.35006,000
Dec 23, 20220.36000.36000.36000.36000.3600400
Dec 22, 20220.36000.36000.36000.36000.36009,100
Dec 21, 20220.35000.35000.35000.35000.3500-
Dec 20, 20220.35000.35000.35000.35000.35001,500
Dec 19, 20220.35000.35000.35000.35000.3500500
Dec 16, 20220.34000.34000.34000.34000.3400-
Dec 15, 20220.34000.34000.34000.34000.3400-
Dec 14, 20220.34000.34000.34000.34000.34001,500
Dec 13, 20220.34000.34000.33000.33000.33007,800
Dec 12, 20220.38000.38000.38000.38000.380021,500
Dec 09, 20220.39000.39000.33000.33000.330012,100
Dec 08, 20220.32000.32000.32000.32000.32001,500
Dec 07, 20220.32000.32000.32000.32000.32008,500
Dec 06, 20220.31000.31000.31000.31000.3100-
Dec 05, 20220.31000.31000.31000.31000.3100-
Dec 02, 20220.31000.31000.31000.31000.310011,300
Dec 01, 20220.31000.31000.31000.31000.31009,100
Nov 30, 20220.32000.32000.32000.32000.32004,000
Nov 29, 20220.35000.35000.33000.33000.33004,700
Nov 28, 20220.40000.40000.31000.32000.320032,000
Nov 25, 20220.50000.53000.34000.41000.410054,300
Nov 24, 20220.43000.50000.41000.50000.500018,700
Nov 23, 20220.25000.59000.25000.54000.5400114,800
Nov 22, 20220.28000.28000.28000.28000.2800-
Nov 21, 20220.28000.28000.28000.28000.28007,500
Nov 18, 20220.28000.28000.28000.28000.2800100
Nov 17, 20220.28000.28000.28000.28000.2800-
Nov 16, 20220.28000.28000.28000.28000.280026,500
Nov 15, 20220.29000.29000.29000.29000.2900-
Nov 14, 20220.30000.32000.29000.29000.290033,900
Nov 11, 20220.25000.29000.25000.29000.290016,200
Nov 10, 20220.25000.25000.25000.25000.2500-
Nov 09, 20220.25000.25000.25000.25000.2500500
Nov 08, 20220.25000.25000.25000.25000.25006,200
Nov 07, 20220.26000.26000.25000.26000.260016,700
Nov 04, 20220.25000.25000.25000.25000.25002,700
Nov 03, 20220.28000.28000.28000.28000.2800-
Nov 02, 20220.28000.28000.28000.28000.280011,600
Nov 01, 20220.27000.27000.27000.27000.2700-
Oct 31, 20220.27000.27000.27000.27000.27005,300
Oct 28, 20220.19000.22000.17000.22000.220042,300
Oct 27, 20220.16000.16000.16000.16000.1600-
Oct 26, 20220.16000.16000.16000.16000.1600-
Oct 25, 20220.16000.16000.16000.16000.1600-
Oct 24, 20220.16000.16000.16000.16000.1600-
Oct 21, 20220.16000.16000.16000.16000.1600-
Oct 20, 20220.16000.16000.16000.16000.1600-
Oct 19, 20220.16000.16000.16000.16000.1600-
Oct 18, 20220.16000.16000.16000.16000.1600-
Oct 17, 20220.16000.16000.16000.16000.1600-
Oct 14, 20220.16000.16000.16000.16000.1600-
Oct 13, 20220.16000.16000.16000.16000.1600-
Oct 12, 20220.16000.16000.16000.16000.1600-
Oct 11, 20220.16000.16000.16000.16000.1600-
Oct 07, 20220.16000.16000.16000.16000.1600-
Oct 06, 20220.16000.16000.16000.16000.1600-
Oct 05, 20220.16000.16000.16000.16000.1600-
Oct 04, 20220.16000.16000.16000.16000.1600-
Oct 03, 20220.16000.16000.16000.16000.1600-
Sept 30, 20220.16000.16000.16000.16000.1600-
Sept 29, 20220.16000.16000.16000.16000.1600-
Sept 28, 20220.16000.16000.16000.16000.1600-
Sept 27, 20220.16000.16000.16000.16000.1600-
Sept 26, 20220.16000.16000.16000.16000.1600-
Sept 23, 20220.16000.16000.16000.16000.1600-
Sept 22, 20220.16000.16000.16000.16000.1600-
Sept 21, 20220.16000.16000.16000.16000.1600-
Sept 20, 20220.16000.16000.16000.16000.1600-
Sept 19, 20220.16000.16000.16000.16000.1600-
Sept 16, 20220.16000.16000.16000.16000.1600-
Sept 15, 20220.16000.16000.16000.16000.1600-
Sept 14, 20220.16000.16000.16000.16000.1600-
Sept 13, 20220.16000.16000.16000.16000.1600-
Sept 12, 20220.16000.16000.16000.16000.1600-
Sept 09, 20220.16000.16000.16000.16000.1600-
Sept 08, 20220.16000.16000.16000.16000.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...