Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Vy Mines Ltd (OP: URANF )

0.0400 UNCHANGED
Last Price Updated: 9:44 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2021 0.1220 0.1220 0.1220 0 -0.00(-1.61%)
Apr 28, 2021 0.1240 0.1240 0.1240 0.1240 100 +0.01(+12.73%)
Apr 26, 2021 0.1100 0.1100 0.1100 0 +0.01(+9.24%)
Apr 14, 2021 0.1007 0.1007 0.1007 0 +0.00(+0.90%)
Apr 09, 2021 0.0998 0.0998 0.0998 0 +0.00(+0.81%)
Apr 08, 2021 0.0990 0.0990 0.0990 30 +0.00(+0.00%)
Apr 07, 2021 0.0990 0.0990 0.0990 0.0990 100 +0.00(+3.56%)
Apr 01, 2021 0.0956 0.0956 0.0956 0 -0.01(-10.15%)
Mar 30, 2021 0.1064 0.1064 0.1064 0 -0.02(-13.43%)
Mar 29, 2021 0.1229 0.1229 0.1229 0.1229 10,000 +0.02(+23.89%)
Mar 25, 2021 0.0992 0.0992 0.0992 0 +0.00(+1.22%)
Mar 23, 2021 0.0980 0.0980 0.0980 0 +0.02(+27.94%)
Mar 17, 2021 0.0766 0.0766 0.0766 0 -0.02(-19.45%)
Mar 02, 2021 0.0951 0.0951 0.0951 0 -0.01(-7.04%)
Feb 26, 2021 0.1023 0.1023 0.1023 0 +0.01(+7.68%)
Feb 25, 2021 0.0996 0.0996 0.0900 0.0950 7,000 -0.00(-4.81%)
Feb 24, 2021 0.0890 0.0998 0.0890 0.0998 15,000 +0.02(+26.81%)
Feb 23, 2021 0.0787 0.0787 0.0787 10 +0.00(+0.00%)
Feb 19, 2021 0.0787 0.0787 0.0787 0 +0.00(+0.00%)
Feb 16, 2021 0.0787 0.0787 0.0787 0 +0.00(+4.65%)
Feb 11, 2021 0.0752 0.0752 0.0752 0 -0.02(-20.42%)
Feb 10, 2021 0.0867 0.0945 0.0850 0.0945 6,500 -0.00(-3.57%)
Feb 09, 2021 0.0941 0.0980 0.0941 0.0980 5,000 +0.03(+39.01%)
Feb 05, 2021 0.0705 0.0705 0.0705 0 +0.00(+0.00%)
Feb 04, 2021 0.0744 0.0744 0.0705 0.0705 25,001 -0.02(-22.44%)
Feb 02, 2021 0.0909 0.0909 0.0909 0 -0.00(-2.78%)
Jan 28, 2021 0.0935 0.0935 0.0935 0 +0.01(+18.50%)
Jan 27, 2021 0.0789 0.0789 0.0789 0.0789 120 -0.00(-5.51%)
Jan 22, 2021 0.0835 0.0835 0.0835 0 -0.02(-15.57%)
Jan 21, 2021 0.0989 0.0989 0.0989 0.0989 1,000 +0.01(+14.87%)
Jan 14, 2021 0.0861 0.0861 0.0861 0 +0.00(+5.39%)
Jan 13, 2021 0.0817 0.0817 0.0817 0.0817 4,000 -0.01(-8.31%)
Jan 11, 2021 0.0891 0.0891 0.0891 0 -0.01(-7.19%)
Jan 08, 2021 0.0777 0.0960 0.0777 0.0960 6,200 +0.02(+20.45%)
Jan 06, 2021 0.0797 0.0797 0.0797 0 -0.01(-11.25%)
Jan 05, 2021 0.0816 0.0898 0.0816 0.0898 2,501 -0.01(-10.91%)
Jan 04, 2021 0.1008 0.1008 0.1008 0.1008 1,000 +0.03(+38.46%)
Dec 31, 2020 0.0728 0.0728 0.0728 0 +0.00(+0.00%)
Dec 23, 2020 0.0728 0.0728 0.0728 0 -0.00(-2.93%)
Dec 22, 2020 0.0882 0.0882 0.0750 0.0750 3,800 -0.00(-5.90%)
Dec 21, 2020 0.0797 0.0797 0.0797 0.0797 401 -0.02(-17.67%)
Dec 18, 2020 0.0811 0.0968 0.0811 0.0968 1,500 -0.01(-7.98%)
Dec 17, 2020 0.1052 0.1052 0.1052 0.1052 1,000 +0.02(+28.29%)
Dec 16, 2020 0.0820 0.0820 0.0820 0.0820 6,001 -0.01(-8.48%)
Dec 15, 2020 0.0894 0.0896 0.0894 0.0896 4,000 +0.01(+18.99%)
Dec 14, 2020 0.0753 0.0753 0.0753 0.0753 10,000 -0.01(-15.58%)
Dec 11, 2020 0.0892 0.0892 0.0892 0.0892 12,500 +0.00(+0.45%)
Dec 09, 2020 0.0888 0.0888 0.0888 0 +0.01(+15.78%)
Dec 07, 2020 0.0767 0.0767 0.0767 0 -0.01(-9.76%)
Dec 04, 2020 0.0850 0.0850 0.0850 0.0850 1,200 -0.00(-3.08%)
Dec 01, 2020 0.0877 0.0877 0.0877 0 +0.00(+0.00%)
Nov 30, 2020 0.0878 0.0878 0.0877 0.0877 5,000 -0.00(-3.20%)
Nov 09, 2020 0.0906 0.0906 0.0906 0 -0.00(-3.00%)
Nov 06, 2020 0.0934 0.0934 0.0934 16 +0.00(+0.00%)
Nov 02, 2020 0.0934 0.0934 0.0934 0 +0.01(+16.17%)
Oct 26, 2020 0.0804 0.0804 0.0804 0 -0.01(-12.23%)
Oct 22, 2020 0.0916 0.0916 0.0916 0 -0.01(-10.20%)
Oct 09, 2020 0.1020 0.1020 0.1020 0 -0.01(-5.99%)
Oct 08, 2020 0.1085 0.1085 0.1085 0.1085 1,000 +0.00(+3.63%)
Oct 07, 2020 0.1085 0.1170 0.1047 0.1047 8,000 -0.01(-10.51%)
Sep 24, 2020 0.1170 0.1170 0.1170 0 -0.00(-2.42%)
Sep 23, 2020 0.0999 0.1199 0.0999 0.1199 6,120 +0.00(+2.48%)
Sep 18, 2020 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Sep 17, 2020 0.0935 0.1190 0.0935 0.1170 13,800 +0.02(+18.42%)
Sep 16, 2020 0.1062 0.1062 0.0988 0.0988 9,800 -0.02(-16.90%)
Sep 14, 2020 0.1189 0.1189 0.1189 0 +0.00(+0.25%)
Sep 11, 2020 0.1167 0.1195 0.1163 0.1186 9,200 +0.02(+20.28%)
Sep 10, 2020 0.1095 0.1095 0.0986 0.0986 2,620 +0.00(+1.02%)
Sep 09, 2020 0.1090 0.1090 0.0929 0.0976 8,500 +0.00(+5.06%)
Sep 08, 2020 0.0941 0.0941 0.0929 0.0929 10,000 -0.00(-2.72%)
Sep 04, 2020 0.0955 0.0955 0.0955 0.0955 1,000 -0.00(-1.55%)
Sep 02, 2020 0.0970 0.0970 0.0970 0 -0.02(-17.52%)
Aug 31, 2020 0.1176 0.1176 0.1176 0 +0.03(+30.67%)
Aug 28, 2020 0.0900 0.0900 0.0900 0.0900 800 -0.01(-7.88%)
Aug 26, 2020 0.0977 0.0977 0.0977 0 -0.01(-6.42%)
Aug 24, 2020 0.1044 0.1044 0.1044 0 -0.00(-4.40%)
Aug 21, 2020 0.0940 0.1092 0.0940 0.1092 67,400 +0.02(+16.05%)
Aug 20, 2020 0.0940 0.0960 0.0940 0.0941 17,500 -0.00(-0.95%)
Aug 19, 2020 0.0943 0.0950 0.0943 0.0950 5,000 -0.00(-2.86%)
Aug 18, 2020 0.0978 0.0978 0.0978 0.0978 7,500 -0.00(-3.65%)
Aug 17, 2020 0.1122 0.1129 0.0850 0.1015 25,999 -0.01(-9.70%)
Aug 14, 2020 0.1000 0.1124 0.1000 0.1124 9,500 +0.01(+10.85%)
Aug 13, 2020 0.1047 0.1047 0.1014 0.1014 3,936 -0.01(-5.94%)
Aug 10, 2020 0.1078 0.1078 0.1078 0 -0.01(-6.99%)
Aug 06, 2020 0.1159 0.1159 0.1159 0 -0.00(-0.09%)
Aug 05, 2020 0.1148 0.1160 0.1148 0.1160 2,500 +0.00(+1.75%)
Jul 31, 2020 0.1140 0.1140 0.1140 0 -0.00(-0.52%)
Jul 30, 2020 0.1031 0.1146 0.1031 0.1146 700 -0.02(-11.98%)
Jul 28, 2020 0.1302 0.1302 0.1302 0 -0.01(-5.45%)
Jul 27, 2020 0.1320 0.1377 0.1034 0.1377 8,721 +0.01(+4.32%)
Jul 24, 2020 0.1170 0.1320 0.1170 0.1320 102,500 -0.01(-5.04%)
Jul 21, 2020 0.1390 0.1390 0.1390 0 +0.00(+0.72%)
Jul 17, 2020 0.1380 0.1380 0.1380 0 -0.01(-7.38%)
Jul 16, 2020 0.1490 0.1490 0.1490 2,500 +0.00(+0.00%)
Jul 15, 2020 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Jul 08, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.04(+43.54%)
Jun 25, 2020 0.0836 0.0836 0.0836 0 -0.01(-9.72%)
Jun 18, 2020 0.0926 0.0926 0.0926 0 -0.01(-12.97%)
Jun 17, 2020 0.1064 0.1064 0.1064 0.1064 5,000 +0.00(+0.85%)
Jun 16, 2020 0.1055 0.1055 0.1055 0.1055 2,000 -0.01(-6.06%)
Jun 11, 2020 0.1123 0.1123 0.1123 0 +0.02(+24.78%)
Jun 05, 2020 0.0900 0.0900 0.0900 0 -0.01(-8.91%)
Jun 04, 2020 0.1100 0.1100 0.0988 0.0988 5,260 +0.01(+9.78%)
Jun 03, 2020 0.1010 0.1010 0.0900 0.0900 12,000 -0.00(-1.64%)
Jun 01, 2020 0.0915 0.0915 0.0915 0 +0.00(+1.67%)
May 29, 2020 0.0900 0.0900 0.0900 0.0900 1,400 +0.01(+10.16%)
May 22, 2020 0.0817 0.0817 0.0817 0 +0.00(+6.10%)
May 21, 2020 0.0770 0.0770 0.0770 0.0770 20,000 +0.00(+2.67%)
May 20, 2020 0.0746 0.0750 0.0746 0.0750 14,300 +0.00(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.