Global Uranium and Enrichment Limited (ASX:GUE)
Australia · Delayed Price · Currency is AUD 0.0600
+0.0020 (3.45%)
At close: Aug 29, 2025
ASX:GUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3.45% | 1,233,765 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.69% | 947,162 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.67% | 731,231 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -3.23% | 150,412 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3.33% | 815,703 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3.45% | 664,633 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 1.75% | 1,381,069 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -6.56% | 2,643,228 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.61% | 1,289,397 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -3.13% | 488,362 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 918,696 |
| Aug 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 3.23% | 797,147 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.64% | 625,849 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 494,159 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 248,766 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.61% | 448,192 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 501,945 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -3.13% | 1,280,973 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3.23% | 156,361 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5.08% | 268,806 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -4.84% | 1,325,628 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -10.14% | 1,613,860 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.43% | 1,224,781 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,083,686 |
| Jul 28, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -4.11% | 3,371,217 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.82% | 1,226,003 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.41% | 1,273,745 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 459,513 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 438,959 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 279,866 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 327,160 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.45% | 820,522 |
| Jul 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 7.81% | 733,417 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | 3.23% | 564,877 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 964,120 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.59% | 642,019 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 107,468 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -4.55% | 54,398 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 931,963 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.94% | 238,790 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.45% | 145,970 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.55% | 559,181 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.54% | 1,003,970 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 232,737 |
| Jun 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 3.17% | 518,044 |
| Jun 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 2,005,843 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.56% | 236,468 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | 8.47% | 1,044,373 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.81% | 852,619 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -3.03% | 697,164 |