Canadian Uranium Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.150 | 1.150 | 1.080 | 1.100 | 1.100 | 26,911 |
| 2026-10-16 | 1.070 | 1.150 | 1.060 | 1.150 | 1.150 | 80,115 |
| 2026-10-15 | 1.110 | 1.120 | 1.060 | 1.060 | 1.060 | 27,848 |
| 2026-10-14 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 77,141 |
| 2026-10-13 | 1.130 | 1.150 | 1.100 | 1.150 | 1.150 | 82,604 |
| 2026-10-09 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 18,507 |
| 2026-10-08 | 1.170 | 1.220 | 1.120 | 1.160 | 1.160 | 70,426 |
| 2026-10-07 | 1.170 | 1.210 | 1.160 | 1.180 | 1.180 | 84,700 |
| 2026-10-06 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 12,930 |
| 2026-10-05 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 72,924 |
| 2026-10-02 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 14,507 |
| 2026-10-01 | 1.200 | 1.230 | 1.170 | 1.180 | 1.180 | 47,895 |
| 2026-09-30 | 1.230 | 1.230 | 1.160 | 1.190 | 1.190 | 29,620 |
| 2026-09-29 | 1.260 | 1.270 | 1.190 | 1.190 | 1.190 | 26,050 |
| 2026-09-28 | 1.260 | 1.320 | 1.190 | 1.240 | 1.240 | 41,210 |
| 2026-09-25 | 1.180 | 1.320 | 1.160 | 1.260 | 1.260 | 64,867 |
| 2026-09-24 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 55,008 |
| 2026-09-23 | 1.200 | 1.200 | 1.130 | 1.150 | 1.150 | 26,300 |
| 2026-09-22 | 1.200 | 1.230 | 1.170 | 1.200 | 1.200 | 17,863 |
| 2026-09-21 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 22,334 |
| 2026-09-18 | 1.170 | 1.220 | 1.150 | 1.190 | 1.190 | 49,711 |
| 2026-09-17 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 16,500 |
| 2026-09-16 | 1.150 | 1.160 | 1.100 | 1.150 | 1.150 | 32,844 |
| 2026-09-15 | 1.170 | 1.170 | 1.080 | 1.120 | 1.120 | 20,965 |
| 2026-09-14 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 13,823 |
| 2026-09-11 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 4,106 |
| 2026-09-10 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 8,100 |
| 2026-09-09 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 14,800 |
| 2026-09-08 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 19,333 |
| 2026-09-04 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 19,440 |
| 2026-09-03 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 17,100 |
| 2026-09-02 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 25,909 |
| 2026-09-01 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 21,000 |
| 2026-08-31 | 1.180 | 1.250 | 1.180 | 1.200 | 1.200 | 103,395 |
| 2026-08-28 | 1.180 | 1.250 | 1.180 | 1.210 | 1.210 | 113,750 |
| 2026-08-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 |
| 2026-08-26 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 17,950 |
| 2026-08-25 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 12,686 |
| 2026-08-24 | 1.170 | 1.200 | 1.160 | 1.190 | 1.190 | 45,589 |
| 2026-08-21 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 8,200 |
| 2026-08-20 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 4,400 |
| 2026-08-19 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 13,650 |
| 2026-08-18 | 1.180 | 1.230 | 1.170 | 1.190 | 1.190 | 67,900 |
| 2026-08-17 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 3,500 |
| 2026-08-14 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 8,503 |
| 2026-08-13 | 1.170 | 1.230 | 1.150 | 1.190 | 1.190 | 89,400 |
| 2026-08-12 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 6,303 |
| 2026-08-11 | 1.180 | 1.180 | 1.130 | 1.170 | 1.170 | 20,713 |
| 2026-08-10 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 5,365 |
| 2026-08-07 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 11,400 |
| 2026-08-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 740 |
| 2026-08-05 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 1,815 |
| 2026-08-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,050 |
| 2026-07-31 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 1,209 |
| 2026-07-30 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 12,300 |
| 2026-07-29 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 8,131 |
| 2026-07-28 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 3,015 |
| 2026-07-27 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 8,698 |
| 2026-07-24 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 14,000 |
| 2026-07-23 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 132,317 |
Page 1 of 5 · 251 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.