Canadian Uranium Corp. (CSE:CANU)
Canada · Delayed Price · Currency is CAD 1.210
+0.030 (2.54%)
At close: Aug 28, 2026
Canadian Uranium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | - | 5.08% | 69,346 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 17,950 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 12,686 |
| Aug 24, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 45,589 |
| Aug 21, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 8,200 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 4,400 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 13,650 |
| Aug 18, 2026 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | 0.85% | 67,900 |
| Aug 17, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 3,500 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 8,503 |
| Aug 13, 2026 | 1.17 | 1.23 | 1.15 | 1.19 | 1.19 | 1.71% | 89,400 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 6,303 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 20,713 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 5,365 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 11,400 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 740 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 1,815 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,050 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 1,209 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 12,300 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 8,131 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 3,015 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 8,698 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 14,000 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 132,317 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 10,444 |
| Jul 21, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 6,300 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | - | 31,014 |
| Jul 17, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 10,110 |
| Jul 16, 2026 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 2.50% | 80,326 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 13,000 |
| Jul 14, 2026 | 1.19 | 1.27 | 1.17 | 1.20 | 1.20 | 0.84% | 70,800 |
| Jul 13, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | - | 2,800 |
| Jul 10, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 5,301 |
| Jul 9, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 7,500 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 2,547 |
| Jul 7, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 16,000 |
| Jul 6, 2026 | 1.21 | 1.27 | 1.19 | 1.25 | 1.25 | 3.31% | 88,300 |
| Jul 3, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 15,066 |
| Jul 2, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 12,504 |
| Jun 30, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 3,600 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 12,950 |
| Jun 26, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 11,171 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 7,600 |
| Jun 24, 2026 | 1.23 | 1.28 | 1.18 | 1.22 | 1.22 | 1.67% | 33,492 |
| Jun 23, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 45,047 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,470 |
| Jun 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 1.63% | 2,756 |
| Jun 18, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 3,340 |