Traction Uranium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.365	0.395	0.340	0.390	0.390	50,494
2022-09-26	0.380	0.380	0.335	0.360	0.360	75,579
2022-09-23	0.365	0.370	0.340	0.370	0.370	52,215
2022-09-22	0.375	0.375	0.355	0.360	0.360	61,530
2022-09-21	0.360	0.360	0.335	0.335	0.335	47,250
2022-09-20	0.370	0.380	0.340	0.355	0.355	166,819
2022-09-19	0.360	0.365	0.335	0.365	0.365	99,650
2022-09-16	0.365	0.370	0.340	0.360	0.360	161,282
2022-09-15	0.370	0.380	0.365	0.375	0.375	157,500
2022-09-14	0.365	0.380	0.360	0.380	0.380	32,000
2022-09-13	0.380	0.380	0.350	0.375	0.375	106,500
2022-09-12	0.400	0.400	0.375	0.390	0.390	361,592
2022-09-09	0.370	0.390	0.365	0.365	0.365	161,270
2022-09-08	0.400	0.410	0.380	0.380	0.380	76,050
2022-09-07	0.425	0.425	0.390	0.390	0.390	139,270
2022-09-06	0.460	0.460	0.420	0.425	0.425	131,433
2022-09-02	0.460	0.460	0.440	0.445	0.445	60,274
2022-09-01	0.460	0.460	0.450	0.450	0.450	40,000
2022-08-31	0.465	0.470	0.455	0.455	0.455	60,900
2022-08-30	0.480	0.480	0.460	0.465	0.465	82,915
2022-08-29	0.465	0.480	0.455	0.460	0.460	205,340
2022-08-26	0.425	0.460	0.400	0.455	0.455	618,600
2022-08-25	0.420	0.425	0.400	0.400	0.400	12,134
2022-08-24	0.440	0.450	0.395	0.420	0.420	215,000
2022-08-23	0.420	0.425	0.395	0.425	0.425	159,600
2022-08-22	0.410	0.415	0.405	0.415	0.415	107,170
2022-08-19	0.435	0.440	0.400	0.410	0.410	114,700
2022-08-18	0.450	0.460	0.410	0.420	0.420	120,440
2022-08-17	0.475	0.475	0.430	0.430	0.430	64,500
2022-08-16	0.490	0.490	0.455	0.465	0.465	93,383
2022-08-15	0.490	0.495	0.480	0.485	0.485	498,100
2022-08-12	0.470	0.475	0.465	0.465	0.465	78,100
2022-08-11	0.450	0.475	0.450	0.465	0.465	190,340
2022-08-10	0.435	0.440	0.435	0.440	0.440	82,500
2022-08-09	0.420	0.435	0.420	0.435	0.435	89,500
2022-08-08	0.415	0.425	0.415	0.415	0.415	159,100
2022-08-05	0.415	0.425	0.405	0.415	0.415	58,800
2022-08-04	0.425	0.435	0.415	0.425	0.425	102,100
2022-08-03	0.435	0.435	0.425	0.425	0.425	102,000
2022-08-02	0.425	0.440	0.425	0.430	0.430	303,000
2022-07-29	0.415	0.420	0.410	0.420	0.420	68,520
2022-07-28	0.410	0.410	0.410	0.410	0.410	63,000
2022-07-27	0.405	0.410	0.400	0.400	0.400	189,900
2022-07-26	0.400	0.405	0.400	0.405	0.405	112,501
2022-07-25	0.405	0.405	0.395	0.400	0.400	129,505
2022-07-22	0.385	0.400	0.385	0.385	0.385	75,180
2022-07-21	0.400	0.410	0.385	0.385	0.385	83,000
2022-07-20	0.410	0.410	0.390	0.395	0.395	17,500
2022-07-19	0.410	0.410	0.410	0.410	0.410	38,100
2022-07-18	0.385	0.410	0.375	0.400	0.400	326,600
2022-07-15	0.370	0.380	0.355	0.380	0.380	156,909
2022-07-14	0.370	0.370	0.350	0.370	0.370	27,347
2022-07-13	0.375	0.375	0.365	0.370	0.370	25,000
2022-07-12	0.390	0.390	0.365	0.370	0.370	76,225
2022-07-11	0.395	0.400	0.390	0.395	0.395	178,589
2022-07-08	0.385	0.400	0.370	0.385	0.385	124,300
2022-07-07	0.380	0.385	0.370	0.375	0.375	41,500
2022-07-06	0.390	0.395	0.370	0.380	0.380	70,350
2022-07-05	0.400	0.410	0.385	0.390	0.390	69,870
2022-07-04	0.395	0.415	0.390	0.410	0.410	330,501

← NewerPage 18 of 21 · 1,258 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.