Traction Uranium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.385	0.390	0.375	0.380	0.380	68,900
2022-06-29	0.410	0.410	0.395	0.395	0.395	19,005
2022-06-28	0.405	0.410	0.400	0.405	0.405	55,000
2022-06-27	0.415	0.415	0.400	0.405	0.405	42,796
2022-06-24	0.405	0.410	0.400	0.410	0.410	56,500
2022-06-23	0.420	0.425	0.410	0.410	0.410	164,400
2022-06-22	0.410	0.420	0.390	0.405	0.405	201,548
2022-06-21	0.425	0.425	0.400	0.420	0.420	63,536
2022-06-20	0.430	0.430	0.410	0.415	0.415	191,388
2022-06-17	0.410	0.430	0.390	0.425	0.425	45,500
2022-06-16	0.410	0.415	0.400	0.410	0.410	32,900
2022-06-15	0.430	0.430	0.410	0.425	0.425	56,500
2022-06-14	0.445	0.445	0.415	0.420	0.420	68,120
2022-06-13	0.430	0.430	0.425	0.425	0.425	13,234
2022-06-10	0.405	0.470	0.405	0.445	0.445	125,888
2022-06-09	0.495	0.500	0.490	0.490	0.490	165,158
2022-06-08	0.500	0.500	0.480	0.500	0.500	145,503
2022-06-07	0.490	0.495	0.480	0.495	0.495	436,890
2022-06-06	0.480	0.485	0.470	0.485	0.485	305,613
2022-06-03	0.455	0.475	0.450	0.470	0.470	331,500
2022-06-02	0.440	0.450	0.430	0.450	0.450	285,390
2022-06-01	0.410	0.425	0.410	0.425	0.425	253,530
2022-05-31	0.410	0.410	0.390	0.410	0.410	193,300
2022-05-30	0.375	0.390	0.365	0.390	0.390	86,445
2022-05-27	0.360	0.370	0.340	0.365	0.365	124,513
2022-05-26	0.375	0.375	0.350	0.350	0.350	43,214
2022-05-25	0.370	0.370	0.350	0.360	0.360	50,300
2022-05-24	0.355	0.370	0.335	0.370	0.370	240,208
2022-05-20	0.330	0.350	0.320	0.350	0.350	79,260
2022-05-19	0.320	0.345	0.300	0.315	0.315	85,500
2022-05-18	0.345	0.350	0.340	0.340	0.340	175,900
2022-05-17	0.330	0.330	0.320	0.330	0.330	77,200
2022-05-16	0.320	0.330	0.320	0.330	0.330	83,363
2022-05-13	0.330	0.330	0.300	0.300	0.300	180,810
2022-05-12	0.340	0.340	0.315	0.315	0.315	17,000
2022-05-11	0.340	0.345	0.310	0.345	0.345	262,892
2022-05-10	0.350	0.360	0.320	0.325	0.325	107,500
2022-05-09	0.355	0.360	0.330	0.330	0.330	74,700
2022-05-06	0.355	0.360	0.335	0.350	0.350	230,500
2022-05-05	0.330	0.350	0.330	0.340	0.340	5,150
2022-05-04	0.350	0.360	0.305	0.360	0.360	98,568
2022-05-03	0.345	0.355	0.330	0.335	0.335	77,871
2022-05-02	0.385	0.385	0.310	0.320	0.320	217,688
2022-04-29	0.425	0.425	0.360	0.375	0.375	394,220
2022-04-28	0.445	0.445	0.415	0.415	0.415	49,650
2022-04-27	0.420	0.455	0.420	0.445	0.445	188,300
2022-04-26	0.455	0.455	0.410	0.410	0.410	352,504
2022-04-25	0.465	0.465	0.445	0.445	0.445	253,099
2022-04-22	0.450	0.490	0.435	0.435	0.435	404,604
2022-04-21	0.485	0.485	0.440	0.450	0.450	206,504
2022-04-20	0.510	0.510	0.440	0.450	0.450	425,174
2022-04-19	0.510	0.510	0.420	0.490	0.490	461,440
2022-04-18	0.580	0.580	0.490	0.490	0.490	144,646
2022-04-14	0.590	0.590	0.580	0.580	0.580	50,667
2022-04-13	0.600	0.600	0.570	0.580	0.580	406,318
2022-04-12	0.620	0.620	0.600	0.600	0.600	141,922
2022-04-11	0.620	0.630	0.610	0.610	0.610	272,020
2022-04-08	0.610	0.620	0.580	0.610	0.610	234,071
2022-04-07	0.590	0.610	0.590	0.610	0.610	311,075
2022-04-06	0.590	0.590	0.570	0.580	0.580	87,099

← NewerPage 19 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.