UWE.TO - U3O8 Corp.

Toronto - Toronto Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20190.11000.11000.11000.11000.11003,000
17 Sep 20190.11000.11000.11000.11000.110015,200
16 Sep 20190.11000.11000.11000.11000.110012,000
13 Sep 20190.11000.11000.11000.11000.1100-
12 Sep 20190.11000.11000.11000.11000.1100-
11 Sep 20190.10000.11000.10000.11000.110015,800
10 Sep 20190.11000.11000.11000.11000.11001,000
09 Sep 20190.11000.11000.11000.11000.11001,300
06 Sep 20190.12000.12000.12000.12000.12001,500
05 Sep 20190.12000.12000.11000.11000.11008,100
04 Sep 20190.13000.13000.13000.13000.1300-
03 Sep 20190.13000.13000.13000.13000.1300-
30 Aug 20190.13000.13000.13000.13000.1300-
29 Aug 20190.11000.13000.11000.13000.13008,600
28 Aug 20190.12000.12000.12000.12000.1200-
27 Aug 20190.12000.12000.12000.12000.1200-
26 Aug 20190.12000.12000.12000.12000.1200900
23 Aug 20190.12000.13000.12000.13000.130016,100
22 Aug 20190.12000.12000.12000.12000.1200-
21 Aug 20190.11000.12000.11000.12000.12005,500
20 Aug 20190.12000.12000.12000.12000.12005,500
19 Aug 20190.12000.12000.12000.12000.1200600
16 Aug 20190.12000.12000.12000.12000.12003,500
15 Aug 20190.11000.12000.11000.12000.120015,000
14 Aug 20190.12000.12000.10000.11000.1100123,400
13 Aug 20190.14000.14000.13000.13000.130019,700
12 Aug 20190.15000.15000.14000.14000.140029,700
09 Aug 20190.16000.16000.16000.16000.16003,500
08 Aug 20190.16000.16000.15000.16000.160016,000
07 Aug 20190.16000.16000.15000.16000.160016,000
06 Aug 20190.15000.17000.14000.15000.150010,000
02 Aug 20190.14000.17000.14000.15000.1500125,400
01 Aug 20190.14000.14000.13000.13000.130031,000
31 Jul 20190.13000.14000.13000.14000.140039,600
30 Jul 20190.13000.14000.13000.14000.140039,600
29 Jul 20190.13000.13000.13000.13000.130012,000
26 Jul 20190.13000.14000.13000.13000.130049,800
25 Jul 20190.16000.17000.13000.13000.130042,800
24 Jul 20190.14000.16000.13000.14000.140045,200
23 Jul 20190.14000.14000.13000.13000.130015,500
22 Jul 20190.13000.14000.13000.14000.1400180,000
19 Jul 20190.13000.13000.13000.13000.130056,300
18 Jul 20190.12000.12000.12000.12000.120012,700
17 Jul 20190.12000.13000.12000.13000.13008,100
16 Jul 20190.12000.13000.12000.12000.12009,000
15 Jul 20190.13000.13000.13000.13000.13003,100
12 Jul 20190.12000.12000.12000.12000.120015,100
11 Jul 20190.13000.13000.13000.13000.130029,600
10 Jul 20190.14000.14000.12000.12000.120013,300
09 Jul 20190.14000.14000.12000.12000.120013,300
08 Jul 20190.14000.14000.14000.14000.1400-
05 Jul 20190.12000.14000.11000.14000.140080,900
04 Jul 20190.13000.13000.13000.13000.1300100
03 Jul 20190.13000.13000.13000.13000.13002,000
02 Jul 20190.14000.14000.12000.13000.130052,000
28 Jun 20190.16000.16000.14000.14000.14006,600
27 Jun 20190.14000.14000.14000.14000.14001,300
26 Jun 20190.14000.14000.14000.14000.1400-
25 Jun 20190.14000.14000.14000.14000.140023,500
24 Jun 20190.14000.16000.14000.15000.150022,700
21 Jun 20190.11000.14000.11000.14000.140033,700
20 Jun 20190.10000.12000.10000.11000.110062,800
19 Jun 20190.12000.12000.10000.10000.100083,900
18 Jun 20190.11000.11000.11000.11000.11001,000
17 Jun 20190.11000.11000.11000.11000.1100-
14 Jun 20190.11000.14000.11000.11000.110066,500
13 Jun 20190.11000.11000.10000.11000.110013,500
12 Jun 20190.11000.11000.11000.11000.11002,000
11 Jun 20190.11000.11000.11000.11000.110048,000
10 Jun 20190.10000.11000.10000.11000.110012,000
07 Jun 20190.11000.11000.11000.11000.11008,000
06 Jun 20190.11000.11000.10000.11000.11007,000
05 Jun 20190.11000.11000.11000.11000.110029,500
04 Jun 20190.12000.12000.11000.11000.110074,500
03 Jun 20190.12000.12000.11000.12000.120021,000
31 May 20190.12000.12000.12000.12000.12002,000
30 May 20190.12000.12000.12000.12000.120020,500
29 May 20190.13000.13000.11000.12000.120027,000
28 May 20190.13000.13000.13000.13000.13001,100
27 May 20190.13000.13000.13000.13000.130018,000
24 May 20190.13000.13000.13000.13000.130010,500
23 May 20190.13000.13000.13000.13000.1300-
22 May 20190.13000.13000.13000.13000.1300800
21 May 20190.13000.13000.13000.13000.13006,500
17 May 20190.13000.13000.13000.13000.1300800
16 May 20190.13000.13000.13000.13000.13002,000
15 May 20190.14000.14000.14000.14000.140016,500
14 May 20190.14000.14000.14000.14000.1400500
13 May 20190.13000.13000.13000.13000.13002,100
10 May 20190.14000.14000.13000.13000.130079,500
09 May 20190.14000.14000.14000.14000.140033,000
08 May 20190.14000.14000.14000.14000.140033,000
07 May 20190.14000.14000.14000.14000.140099,000
06 May 20190.14000.15000.14000.14000.140025,300
03 May 20190.14000.14000.14000.14000.14001,300
02 May 20190.14000.14000.14000.14000.14001,300
01 May 20190.14000.14000.14000.14000.140019,000
30 Apr 20190.14000.14000.14000.14000.1400-
29 Apr 20190.14000.14000.14000.14000.14002,000
26 Apr 20190.15000.15000.15000.15000.15002,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more