Canadian Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	11,416
Feb 26, 2026	0.49	0.50	0.44	0.48	0.48	4.35%	26,500
Feb 25, 2026	0.45	0.46	0.45	0.46	0.46	-6.12%	47,000
Feb 24, 2026	0.38	0.49	0.38	0.49	0.49	36.11%	130,912
Feb 23, 2026	0.39	0.40	0.36	0.36	0.36	-7.69%	18,146
Feb 20, 2026	0.34	0.41	0.33	0.39	0.39	8.33%	57,000
Feb 19, 2026	0.34	0.36	0.33	0.36	0.36	5.88%	31,550
Feb 18, 2026	0.39	0.39	0.34	0.34	0.34	-12.82%	21,500
Feb 17, 2026	0.31	0.40	0.31	0.39	0.39	2.63%	14,352
Feb 12, 2026	0.39	0.39	0.35	0.38	0.38	2.70%	5,000
Feb 11, 2026	0.42	0.42	0.36	0.37	0.37	-11.90%	57,899
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	512
Feb 9, 2026	0.43	0.43	0.39	0.43	0.43	10.26%	14,159
Feb 6, 2026	0.44	0.45	0.39	0.39	0.39	-11.36%	34,905
Feb 5, 2026	0.40	0.45	0.37	0.44	0.44	-	42,300
Feb 4, 2026	0.42	0.44	0.42	0.44	0.44	-	5,171
Feb 3, 2026	0.42	0.44	0.42	0.44	0.44	10.00%	36,055
Feb 2, 2026	0.42	0.43	0.39	0.40	0.40	-4.76%	51,947
Jan 30, 2026	0.35	0.52	0.35	0.42	0.42	10.53%	169,581
Jan 29, 2026	0.50	0.50	0.35	0.38	0.38	-15.56%	144,951
Jan 28, 2026	0.40	0.45	0.40	0.45	0.45	-	16,225
Jan 27, 2026	0.68	0.68	0.40	0.45	0.45	13.92%	4,303
Jan 26, 2026	0.67	0.67	0.40	0.40	0.40	-	3,528
Jan 21, 2026	0.41	0.45	0.40	0.40	0.40	1.28%	26,000
Jan 20, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	24,200
Jan 19, 2026	0.43	0.43	0.40	0.43	0.43	-	2,100
Jan 16, 2026	0.43	0.43	0.41	0.43	0.43	6.17%	3,500
Jan 15, 2026	0.43	0.43	0.40	0.41	0.41	-5.81%	21,552
Jan 13, 2026	0.43	0.45	0.37	0.43	0.43	-	18,500
Jan 12, 2026	0.40	0.45	0.40	0.43	0.43	22.86%	26,225
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	9.37%	1,000
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-20.00%	1,002
Jan 7, 2026	0.40	0.46	0.40	0.40	0.40	-	42,004
Jan 6, 2026	0.38	0.40	0.38	0.40	0.40	25.00%	5,020
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	1,000
Dec 24, 2025	0.36	0.36	0.33	0.33	0.33	-	7,008
Dec 23, 2025	0.29	0.33	0.29	0.33	0.33	17.86%	23,000
Dec 22, 2025	0.32	0.32	0.28	0.28	0.28	-12.50%	1,502
Dec 19, 2025	0.48	0.48	0.31	0.32	0.32	18.52%	37,500
Dec 12, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	3,000
Dec 11, 2025	0.26	0.26	0.26	0.26	0.26	-50.94%	1,000
Dec 10, 2025	0.53	0.53	0.53	0.53	0.53	-27.89%	-
Dec 9, 2025	0.74	0.74	0.74	0.74	0.74	-2.65%	-
Dec 8, 2025	0.76	0.76	0.76	0.76	0.76	202.00%	-
Dec 4, 2025	0.28	0.28	0.25	0.25	0.25	-10.71%	40,500
Dec 2, 2025	0.25	0.28	0.25	0.28	0.28	27.27%	5,000
Dec 1, 2025	0.22	0.22	0.22	0.22	0.22	-8.33%	500
Nov 20, 2025	0.24	0.24	0.24	0.24	0.24	9.09%	2,000
Nov 18, 2025	0.22	0.22	0.22	0.22	0.22	-	2,500
Oct 31, 2025	0.21	0.22	0.21	0.22	0.22	-	5,500