Uranium Partc Corp (TSX: U )

4.140 CAD +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2020 4.160 4.220 4.140 4.140 192,732 +0.01(+0.24%)
Nov 25, 2020 4.060 4.220 4.020 4.130 738,034 +0.11(+2.74%)
Nov 24, 2020 4.040 4.040 3.990 4.020 1,285,280 +0.02(+0.50%)
Nov 23, 2020 4.010 4.060 3.990 4.000 705,085 +0.02(+0.50%)
Nov 20, 2020 4.020 4.040 3.980 3.980 475,237 -0.05(-1.24%)
Nov 19, 2020 4.020 4.040 4.010 4.030 126,008 +0.01(+0.25%)
Nov 18, 2020 4.020 4.040 4.010 4.020 231,393 +0.02(+0.50%)
Nov 17, 2020 4.020 4.030 4.000 4.000 261,645 -0.04(-0.99%)
Nov 16, 2020 4.150 4.160 4.000 4.040 616,755 -0.11(-2.65%)
Nov 13, 2020 4.190 4.220 4.150 4.150 161,954 +0.00(+0.00%)
Nov 12, 2020 4.240 4.260 4.150 4.150 308,281 -0.07(-1.66%)
Nov 11, 2020 4.220 4.260 4.210 4.220 355,984 +0.03(+0.72%)
Nov 10, 2020 4.130 4.220 4.120 4.190 235,749 +0.07(+1.70%)
Nov 09, 2020 4.190 4.190 4.100 4.120 670,302 +0.01(+0.24%)
Nov 06, 2020 4.100 4.160 4.080 4.110 648,025 +0.03(+0.74%)
Nov 05, 2020 4.090 4.100 4.040 4.080 210,621 -0.01(-0.24%)
Nov 04, 2020 4.140 4.140 4.020 4.090 181,598 +0.00(+0.00%)
Nov 03, 2020 4.080 4.120 4.050 4.090 589,901 +0.02(+0.49%)
Nov 02, 2020 4.030 4.080 4.020 4.070 166,709 +0.07(+1.75%)
Oct 30, 2020 4.060 4.080 4.000 4.000 141,291 -0.09(-2.20%)
Oct 29, 2020 4.000 4.090 3.990 4.090 1,268,831 +0.09(+2.25%)
Oct 28, 2020 4.030 4.090 4.000 4.000 246,622 -0.07(-1.72%)
Oct 27, 2020 4.050 4.070 4.000 4.070 207,243 +0.03(+0.74%)
Oct 26, 2020 4.000 4.080 4.000 4.040 303,637 +0.06(+1.51%)
Oct 23, 2020 3.980 4.030 3.980 3.980 166,361 -0.03(-0.75%)
Oct 22, 2020 3.980 4.010 3.980 4.010 245,843 +0.02(+0.50%)
Oct 21, 2020 4.050 4.070 3.970 3.990 219,092 -0.05(-1.24%)
Oct 20, 2020 3.970 4.060 3.970 4.040 267,607 +0.06(+1.51%)
Oct 19, 2020 3.980 4.050 3.960 3.980 306,835 +0.03(+0.76%)
Oct 16, 2020 3.940 4.000 3.940 3.950 219,664 +0.02(+0.51%)
Oct 15, 2020 3.970 3.990 3.930 3.930 518,483 -0.06(-1.50%)
Oct 14, 2020 4.020 4.020 3.940 3.990 275,689 -0.03(-0.75%)
Oct 13, 2020 4.200 4.200 3.970 4.020 521,235 -0.20(-4.74%)
Oct 09, 2020 4.220 4.220 4.220 0 -0.03(-0.71%)
Oct 08, 2020 4.190 4.280 4.120 4.250 432,475 +0.09(+2.16%)
Oct 07, 2020 4.050 4.180 4.020 4.160 353,300 +0.14(+3.48%)
Oct 06, 2020 4.100 4.110 4.020 4.020 464,552 -0.08(-1.95%)
Oct 05, 2020 4.060 4.100 4.030 4.100 395,975 +0.07(+1.74%)
Oct 02, 2020 4.050 4.140 4.030 4.030 582,766 -0.02(-0.49%)
Oct 01, 2020 4.100 4.230 4.020 4.050 361,486 -0.05(-1.22%)
Sep 30, 2020 4.120 4.140 4.080 4.100 311,965 -0.01(-0.24%)
Sep 29, 2020 4.130 4.170 4.110 4.110 139,715 +0.00(+0.00%)
Sep 28, 2020 4.190 4.220 4.100 4.110 248,836 -0.04(-0.96%)
Sep 25, 2020 4.230 4.280 4.130 4.150 510,787 -0.13(-3.04%)
Sep 24, 2020 4.290 4.330 4.270 4.280 275,177 -0.04(-0.93%)
Sep 23, 2020 4.300 4.330 4.300 4.320 315,190 +0.02(+0.47%)
Sep 22, 2020 4.300 4.350 4.280 4.300 210,923 -0.06(-1.38%)
Sep 21, 2020 4.350 4.360 4.260 4.360 337,542 +0.00(+0.00%)
Sep 18, 2020 4.350 4.380 4.300 4.360 201,296 +0.03(+0.69%)
Sep 17, 2020 4.350 4.390 4.320 4.330 252,933 -0.02(-0.46%)
Sep 16, 2020 4.350 4.370 4.320 4.350 229,620 +0.00(+0.00%)
Sep 15, 2020 4.370 4.380 4.330 4.350 162,585 +0.02(+0.46%)
Sep 14, 2020 4.320 4.380 4.300 4.330 201,235 +0.03(+0.70%)
Sep 11, 2020 4.310 4.320 4.290 4.300 465,229 +0.00(+0.00%)
Sep 10, 2020 4.350 4.360 4.290 4.300 266,068 -0.03(-0.69%)
Sep 09, 2020 4.350 4.380 4.330 4.330 206,259 -0.01(-0.23%)
Sep 08, 2020 4.330 4.390 4.260 4.340 401,689 +0.01(+0.23%)
Sep 04, 2020 4.330 4.330 4.330 0 -0.09(-2.04%)
Sep 03, 2020 4.590 4.590 4.420 4.420 602,256 -0.12(-2.64%)
Sep 02, 2020 4.750 4.750 4.520 4.540 279,761 -0.10(-2.16%)
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.