Canadian Uranium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.210	1.210	1.180	1.210	1.210	10,444
2026-07-21	1.170	1.190	1.170	1.190	1.190	6,300
2026-07-20	1.180	1.200	1.150	1.190	1.190	31,014
2026-07-17	1.200	1.230	1.180	1.190	1.190	10,110
2026-07-16	1.200	1.240	1.120	1.230	1.230	80,326
2026-07-15	1.220	1.220	1.180	1.200	1.200	13,000
2026-07-14	1.190	1.270	1.170	1.200	1.200	70,800
2026-07-13	1.220	1.220	1.180	1.190	1.190	2,800
2026-07-10	1.240	1.240	1.190	1.190	1.190	5,301
2026-07-09	1.230	1.240	1.200	1.240	1.240	7,500
2026-07-08	1.240	1.240	1.230	1.230	1.230	2,547
2026-07-07	1.250	1.270	1.240	1.250	1.250	16,000
2026-07-06	1.210	1.270	1.190	1.250	1.250	88,300
2026-07-03	1.200	1.210	1.180	1.210	1.210	15,066
2026-07-02	1.210	1.210	1.190	1.200	1.200	12,504
2026-06-30	1.210	1.210	1.200	1.210	1.210	3,600
2026-06-29	1.210	1.210	1.190	1.210	1.210	12,950
2026-06-26	1.200	1.210	1.190	1.210	1.210	11,171
2026-06-25	1.240	1.240	1.200	1.200	1.200	7,600
2026-06-24	1.230	1.280	1.180	1.220	1.220	33,492
2026-06-23	1.200	1.250	1.180	1.200	1.200	45,047
2026-06-22	1.250	1.250	1.240	1.240	1.240	2,470
2026-06-19	1.260	1.260	1.250	1.250	1.250	2,756
2026-06-18	1.270	1.270	1.230	1.230	1.230	3,340
2026-06-17	1.240	1.240	1.240	1.240	1.240	123
2026-06-16	1.250	1.250	1.240	1.240	1.240	1,800
2026-06-15	1.240	1.240	1.230	1.230	1.230	925
2026-06-12	1.200	1.200	1.180	1.190	1.190	3,500
2026-06-11	1.200	1.200	1.200	1.200	1.200	1,000
2026-06-10	1.200	1.210	1.170	1.170	1.170	7,100
2026-06-09	1.250	1.250	1.210	1.210	1.210	1,850
2026-06-08	1.240	1.240	1.210	1.210	1.210	3,336
2026-06-05	1.250	1.250	1.130	1.200	1.200	26,950
2026-06-04	1.280	1.280	1.260	1.280	1.280	2,500
2026-06-03	1.300	1.300	1.270	1.270	1.270	2,862
2026-06-02	1.320	1.320	1.250	1.280	1.280	8,700
2026-06-01	1.340	1.340	1.270	1.300	1.300	7,213
2026-05-29	1.300	1.350	1.250	1.290	1.290	12,658
2026-05-28	1.310	1.310	1.250	1.250	1.250	3,952
2026-05-27	1.360	1.360	1.300	1.300	1.300	6,919
2026-05-26	1.190	1.340	1.150	1.300	1.300	70,358
2026-05-25	1.200	1.250	1.150	1.170	1.170	51,180
2026-05-22	1.230	1.240	1.200	1.200	1.200	8,110
2026-05-21	1.230	1.230	1.170	1.190	1.190	5,550
2026-05-20	1.290	1.290	1.190	1.190	1.190	16,151
2026-05-19	1.160	1.300	1.140	1.290	1.290	61,777
2026-05-15	1.160	1.180	1.160	1.160	1.160	1,805
2026-05-14	1.160	1.160	1.160	1.160	1.160	2,051
2026-05-13	1.170	1.170	1.160	1.160	1.160	2,800
2026-05-12	1.190	1.190	1.150	1.150	1.150	24,324
2026-05-11	1.160	1.170	1.160	1.170	1.170	500
2026-05-08	1.200	1.200	1.160	1.160	1.160	7,209
2026-05-07	1.160	1.170	1.160	1.170	1.170	460
2026-05-06	1.200	1.200	1.160	1.160	1.160	4,700
2026-05-05	1.200	1.200	1.200	1.200	1.200	2,785
2026-05-04	1.150	1.200	1.150	1.180	1.180	9,515
2026-05-01	1.170	1.200	1.170	1.200	1.200	79,610
2026-04-30	1.170	1.170	1.130	1.140	1.140	27,315
2026-04-29	1.170	1.190	1.130	1.150	1.150	135,702
2026-04-28	1.170	1.190	1.140	1.170	1.170	60,641

← NewerPage 2 of 3 · 126 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.