Canadian Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.73	0.76	0.73	0.75	0.75	2.74%	19,615
Mar 19, 2026	0.75	0.75	0.69	0.73	0.73	-2.67%	68,000
Mar 18, 2026	0.77	0.77	0.71	0.75	0.75	-2.60%	25,005
Mar 17, 2026	0.86	0.88	0.75	0.77	0.77	-12.50%	17,157
Mar 16, 2026	0.66	0.88	0.66	0.88	0.88	44.26%	71,321
Mar 13, 2026	0.69	0.69	0.61	0.61	0.61	-12.86%	16,427
Mar 12, 2026	0.69	0.72	0.59	0.70	0.70	2.94%	115,245
Mar 11, 2026	0.65	0.68	0.60	0.68	0.68	11.48%	48,500
Mar 10, 2026	0.59	0.66	0.54	0.61	0.61	1.67%	32,029
Mar 9, 2026	0.50	0.60	0.45	0.60	0.60	20.00%	57,122
Mar 6, 2026	0.50	0.52	0.50	0.50	0.50	-	40,904
Mar 5, 2026	0.48	0.55	0.45	0.50	0.50	11.11%	60,820
Mar 4, 2026	0.49	0.49	0.45	0.45	0.45	-4.26%	10,236
Mar 3, 2026	0.43	0.47	0.43	0.47	0.47	4.44%	20,566
Mar 2, 2026	0.48	0.49	0.45	0.45	0.45	-4.26%	47,856
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