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

Uranium Partc Corp (TSX: U )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2021 5.630 5.700 5.590 5.610 262,758 +0.04(+0.72%)
May 28, 2021 5.680 5.740 5.480 5.570 1,202,308 -0.06(-1.07%)
May 27, 2021 5.590 5.770 5.500 5.630 1,517,575 +0.21(+3.87%)
May 26, 2021 5.430 5.510 5.340 5.420 596,513 -0.01(-0.18%)
May 25, 2021 5.650 5.690 5.390 5.430 645,928 -0.15(-2.69%)
May 21, 2021 5.580 5.580 5.580 0 -0.11(-1.93%)
May 20, 2021 5.790 5.790 5.630 5.690 415,685 -0.06(-1.04%)
May 19, 2021 5.710 5.800 5.610 5.750 587,377 +0.04(+0.70%)
May 18, 2021 5.780 5.870 5.700 5.710 667,700 -0.01(-0.17%)
May 17, 2021 5.780 5.900 5.700 5.720 1,020,863 -0.05(-0.87%)
May 14, 2021 5.580 5.770 5.530 5.770 810,909 +0.25(+4.53%)
May 13, 2021 5.520 5.620 5.380 5.520 430,830 +0.00(+0.00%)
May 12, 2021 5.690 5.760 5.490 5.520 462,044 -0.13(-2.30%)
May 11, 2021 5.570 5.690 5.440 5.650 572,023 +0.00(+0.00%)
May 10, 2021 5.770 5.810 5.570 5.650 1,146,426 -0.05(-0.88%)
May 07, 2021 5.500 5.780 5.500 5.700 794,386 +0.22(+4.01%)
May 06, 2021 5.620 5.630 5.370 5.480 988,255 -0.13(-2.32%)
May 05, 2021 5.480 5.700 5.430 5.610 2,691,399 +0.24(+4.47%)
May 04, 2021 5.390 5.510 5.210 5.370 3,079,576 -0.14(-2.54%)
May 03, 2021 5.540 5.870 5.390 5.510 2,868,371 +0.14(+2.61%)
Apr 30, 2021 5.610 5.620 5.290 5.370 1,230,916 -0.21(-3.76%)
Apr 29, 2021 5.420 5.650 5.420 5.580 1,011,814 +0.25(+4.69%)
Apr 28, 2021 5.040 5.350 5.040 5.330 485,881 +0.34(+6.81%)
Apr 27, 2021 5.050 5.070 4.990 4.990 367,998 -0.03(-0.60%)
Apr 26, 2021 5.100 5.150 5.010 5.020 269,608 -0.08(-1.57%)
Apr 23, 2021 5.100 5.160 5.090 5.100 266,389 +0.03(+0.59%)
Apr 22, 2021 5.210 5.230 5.050 5.070 839,875 -0.09(-1.74%)
Apr 21, 2021 5.100 5.200 5.080 5.160 251,580 +0.04(+0.78%)
Apr 20, 2021 5.180 5.260 5.070 5.120 297,607 -0.04(-0.78%)
Apr 19, 2021 5.140 5.240 5.090 5.160 478,822 +0.09(+1.78%)
Apr 16, 2021 5.100 5.120 5.050 5.070 394,641 +0.01(+0.20%)
Apr 15, 2021 5.250 5.260 5.040 5.060 377,504 -0.13(-2.50%)
Apr 14, 2021 5.300 5.330 5.190 5.190 203,959 -0.08(-1.52%)
Apr 13, 2021 5.270 5.340 5.180 5.270 397,775 -0.03(-0.57%)
Apr 12, 2021 5.400 5.450 5.190 5.300 456,556 -0.12(-2.21%)
Apr 09, 2021 5.490 5.490 5.330 5.420 396,360 -0.03(-0.55%)
Apr 08, 2021 5.350 5.450 5.300 5.450 625,199 +0.16(+3.02%)
Apr 07, 2021 5.500 5.500 5.270 5.290 497,834 -0.26(-4.68%)
Apr 06, 2021 5.650 5.680 5.540 5.550 563,666 -0.07(-1.25%)
Apr 05, 2021 5.430 5.640 5.370 5.620 750,674 +0.19(+3.50%)
Apr 01, 2021 5.430 5.430 5.430 0 -0.02(-0.37%)
Mar 31, 2021 5.320 5.530 5.250 5.450 732,731 +0.16(+3.02%)
Mar 30, 2021 5.320 5.350 5.210 5.290 203,754 -0.04(-0.75%)
Mar 29, 2021 5.330 5.410 5.230 5.330 320,466 +0.00(+0.00%)
Mar 26, 2021 5.260 5.370 5.190 5.330 327,309 +0.09(+1.72%)
Mar 25, 2021 5.310 5.330 5.160 5.240 532,179 -0.09(-1.69%)
Mar 24, 2021 5.380 5.570 5.320 5.330 583,998 -0.02(-0.37%)
Mar 23, 2021 5.590 5.620 5.310 5.350 925,379 -0.23(-4.12%)
Mar 22, 2021 5.450 5.680 5.370 5.580 879,226 +0.15(+2.76%)
Mar 19, 2021 5.510 5.530 5.120 5.430 2,348,058 -0.14(-2.51%)
Mar 18, 2021 5.650 5.830 5.520 5.570 1,522,523 -0.10(-1.76%)
Mar 17, 2021 5.570 5.750 5.370 5.670 1,553,700 +0.23(+4.23%)
Mar 16, 2021 5.300 5.700 5.300 5.440 2,521,800 +0.17(+3.23%)
Mar 15, 2021 5.210 5.490 5.170 5.270 1,363,739 +0.11(+2.13%)
Mar 12, 2021 5.100 5.190 5.080 5.160 482,995 +0.08(+1.57%)
Mar 11, 2021 5.060 5.120 5.040 5.080 310,835 +0.03(+0.59%)
Mar 10, 2021 5.190 5.190 5.000 5.050 552,190 +0.03(+0.60%)
Mar 09, 2021 4.900 5.070 4.900 5.020 266,809 +0.06(+1.21%)
Mar 08, 2021 4.970 5.030 4.920 4.960 247,753 -0.01(-0.20%)
Mar 05, 2021 5.000 5.030 4.790 4.970 950,569 -0.05(-1.00%)
Mar 04, 2021 5.080 5.100 4.960 5.020 587,237 -0.07(-1.38%)
Mar 03, 2021 5.140 5.310 5.080 5.090 919,970 +0.01(+0.20%)
Mar 02, 2021 5.020 5.140 4.980 5.080 897,755 +0.09(+1.80%)
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.