Canadian Uranium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.190	1.190	1.150	1.150	1.150	12,599
2026-04-24	1.190	1.200	1.190	1.190	1.190	3,955
2026-04-23	1.210	1.300	1.150	1.190	1.190	64,277
2026-04-22	1.340	1.340	1.170	1.240	1.240	8,833
2026-04-21	1.200	1.310	1.140	1.300	1.300	50,231
2026-04-20	1.190	1.240	1.130	1.190	1.190	70,167
2026-04-17	1.190	1.190	1.140	1.190	1.190	18,390
2026-04-16	1.210	1.220	1.150	1.190	1.190	8,519
2026-04-15	1.250	1.250	1.150	1.210	1.210	13,200
2026-04-14	1.230	1.270	1.160	1.240	1.240	26,691
2026-04-13	1.290	1.290	1.150	1.230	1.230	20,328
2026-04-10	1.330	1.330	1.220	1.220	1.220	13,367
2026-04-09	1.340	1.350	1.280	1.290	1.290	9,770
2026-04-08	1.220	1.400	1.220	1.310	1.310	32,153
2026-04-07	1.300	1.300	1.180	1.220	1.220	12,452
2026-04-06	1.240	1.300	1.230	1.300	1.300	3,213
2026-04-02	1.260	1.260	1.190	1.190	1.190	6,616
2026-04-01	1.450	1.450	1.250	1.290	1.290	14,128
2026-03-31	1.160	1.450	1.140	1.350	1.350	64,997
2026-03-30	1.220	1.300	1.150	1.200	1.200	42,424
2026-03-27	1.340	1.360	1.160	1.220	1.220	37,051
2026-03-26	1.340	1.340	1.190	1.340	1.340	23,519
2026-03-25	1.400	1.590	1.270	1.300	1.300	74,104
2026-03-24	1.200	1.450	1.200	1.370	1.370	132,027
2026-03-23	0.790	1.200	0.750	1.120	1.120	82,922
2026-03-20	0.730	0.760	0.730	0.750	0.750	19,615
2026-03-19	0.750	0.750	0.690	0.730	0.730	68,000
2026-03-18	0.770	0.770	0.710	0.750	0.750	25,005
2026-03-17	0.860	0.880	0.750	0.770	0.770	17,157
2026-03-16	0.660	0.880	0.660	0.880	0.880	71,321
2026-03-13	0.690	0.690	0.610	0.610	0.610	16,427
2026-03-12	0.690	0.720	0.590	0.700	0.700	115,245
2026-03-11	0.650	0.680	0.600	0.680	0.680	48,500
2026-03-10	0.590	0.660	0.540	0.610	0.610	32,029
2026-03-09	0.500	0.600	0.450	0.600	0.600	57,122
2026-03-06	0.500	0.520	0.500	0.500	0.500	40,904
2026-03-05	0.480	0.550	0.450	0.500	0.500	60,820
2026-03-04	0.485	0.485	0.450	0.450	0.450	10,236
2026-03-03	0.425	0.470	0.425	0.470	0.470	20,566
2026-03-02	0.480	0.490	0.450	0.450	0.450	47,856
2026-02-27	0.470	0.470	0.470	0.470	0.470	11,416
2026-02-26	0.490	0.500	0.440	0.480	0.480	26,500
2026-02-25	0.450	0.460	0.450	0.460	0.460	47,000
2026-02-24	0.380	0.490	0.380	0.490	0.490	130,912
2026-02-23	0.390	0.400	0.360	0.360	0.360	18,146
2026-02-20	0.340	0.410	0.330	0.390	0.390	57,000
2026-02-19	0.340	0.360	0.330	0.360	0.360	31,550
2026-02-18	0.390	0.390	0.340	0.340	0.340	21,500
2026-02-17	0.305	0.400	0.305	0.390	0.390	14,352
2026-02-13	0.380	0.380	0.380	0.380	0.380	0
2026-02-12	0.390	0.390	0.350	0.380	0.380	5,000
2026-02-11	0.420	0.420	0.355	0.370	0.370	57,899
2026-02-10	0.420	0.420	0.420	0.420	0.420	512
2026-02-09	0.425	0.430	0.390	0.430	0.430	14,159
2026-02-06	0.440	0.450	0.390	0.390	0.390	34,905
2026-02-05	0.395	0.450	0.370	0.440	0.440	42,300
2026-02-04	0.420	0.440	0.420	0.440	0.440	5,171
2026-02-03	0.415	0.440	0.415	0.440	0.440	36,055
2026-02-02	0.420	0.430	0.390	0.400	0.400	51,947
2026-01-30	0.350	0.520	0.350	0.420	0.420	169,581

← NewerPage 3 of 15 · 841 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.