Canadian Uranium Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.045	0.060	0.045	0.055	1.100	39,736
2023-09-08	0.050	0.050	0.040	0.040	0.800	10,554
2023-09-07	0.045	0.055	0.040	0.055	1.100	105,245
2023-09-06	0.045	0.045	0.045	0.045	0.900	1,200
2023-09-05	0.030	0.050	0.030	0.045	0.900	121,783
2023-09-01	0.030	0.030	0.025	0.030	0.600	3,950
2023-08-31	0.030	0.030	0.030	0.030	0.600	5,100
2023-08-30	0.030	0.030	0.030	0.030	0.600	2,016
2023-08-29	0.030	0.030	0.025	0.025	0.500	7,700
2023-08-28	0.030	0.035	0.025	0.030	0.600	33,064
2023-08-25	0.035	0.035	0.030	0.030	0.600	18,025
2023-08-24	0.035	0.035	0.030	0.035	0.700	12,887
2023-08-23	0.040	0.040	0.035	0.035	0.700	11,550
2023-08-22	0.050	0.050	0.030	0.040	0.800	56,715
2023-08-21	0.040	0.050	0.040	0.045	0.900	24,810
2023-08-18	0.030	0.040	0.025	0.040	0.800	46,662
2023-08-17	0.035	0.035	0.030	0.030	0.600	22,886
2023-08-16	0.045	0.045	0.035	0.035	0.700	54,860
2023-08-15	0.045	0.050	0.045	0.050	1.000	10,050
2023-08-14	0.055	0.055	0.040	0.050	1.000	42,694
2023-08-11	0.055	0.055	0.045	0.050	1.000	114,202
2023-08-10	0.035	0.055	0.035	0.055	1.100	206,339
2023-08-09	0.030	0.035	0.030	0.035	0.700	68,973
2023-08-08	0.030	0.035	0.030	0.035	0.700	120,504
2023-08-04	0.030	0.040	0.025	0.030	0.600	66,619
2023-08-03	0.040	0.040	0.030	0.035	0.700	32,690
2023-08-02	0.030	0.045	0.030	0.040	0.800	69,859
2023-08-01	0.020	0.025	0.020	0.025	0.500	1,036
2023-07-31	0.025	0.025	0.025	0.025	0.500	11,700
2023-07-28	0.020	0.035	0.020	0.025	0.500	39,050
2023-07-27	0.010	0.020	0.010	0.020	0.400	3,550
2023-07-26	0.020	0.020	0.015	0.020	0.400	10,340
2023-07-25	0.020	0.020	0.015	0.015	0.300	17,800
2023-07-24	0.015	0.020	0.015	0.020	0.400	4,000
2023-07-21	0.020	0.020	0.015	0.015	0.300	1,750
2023-07-20	0.015	0.015	0.015	0.015	0.300	100
2023-07-19	0.020	0.020	0.020	0.020	0.400	0
2023-07-18	0.020	0.020	0.020	0.020	0.400	1,550
2023-07-17	0.020	0.020	0.020	0.020	0.400	263
2023-07-14	0.020	0.020	0.020	0.020	0.400	4,300
2023-07-13	0.020	0.020	0.020	0.020	0.400	0
2023-07-12	0.020	0.020	0.020	0.020	0.400	150
2023-07-11	0.020	0.020	0.020	0.020	0.400	625
2023-07-10	0.020	0.020	0.020	0.020	0.400	100
2023-07-07	0.015	0.015	0.015	0.015	0.300	250
2023-07-06	0.020	0.020	0.020	0.020	0.400	0
2023-07-05	0.020	0.020	0.020	0.020	0.400	0
2023-07-04	0.020	0.020	0.020	0.020	0.400	0
2023-06-30	0.020	0.020	0.020	0.020	0.400	50
2023-06-29	0.015	0.015	0.015	0.015	0.300	250
2023-06-28	0.020	0.020	0.020	0.020	0.400	407
2023-06-27	0.015	0.020	0.015	0.015	0.300	2,175
2023-06-26	0.020	0.020	0.020	0.020	0.400	150
2023-06-23	0.015	0.020	0.015	0.020	0.400	8,500
2023-06-22	0.015	0.015	0.015	0.015	0.300	2,000
2023-06-21	0.025	0.025	0.015	0.015	0.300	13,200
2023-06-20	0.030	0.030	0.025	0.025	0.500	4,300
2023-06-19	0.040	0.040	0.030	0.030	0.600	5,300
2023-06-16	0.125	0.125	0.040	0.045	0.900	20,620
2023-06-15	0.300	0.300	0.300	0.300	6.000	900

← NewerPage 14 of 15 · 842 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.