Canadian Uranium Corp. (CSE:CANU)
Canada · Delayed Price · Currency is CAD 1.120
-0.040 (-3.45%)
At close: Oct 9, 2026
Canadian Uranium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 18,507 |
| Oct 8, 2026 | 1.17 | 1.22 | 1.12 | 1.16 | 1.16 | -1.69% | 70,426 |
| Oct 7, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 84,700 |
| Oct 6, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 12,930 |
| Oct 5, 2026 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 72,924 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 14,507 |
| Oct 1, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 47,895 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | - | 29,620 |
| Sep 29, 2026 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -4.03% | 26,050 |
| Sep 28, 2026 | 1.26 | 1.32 | 1.19 | 1.24 | 1.24 | -1.59% | 41,210 |
| Sep 25, 2026 | 1.18 | 1.32 | 1.16 | 1.26 | 1.26 | 7.69% | 64,867 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 55,008 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.17% | 26,300 |
| Sep 22, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 17,863 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 22,334 |
| Sep 18, 2026 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 49,711 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 16,500 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 32,844 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -3.45% | 20,965 |
| Sep 14, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 13,823 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 4,106 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 8,100 |
| Sep 9, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 14,800 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 19,333 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 19,440 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 17,100 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 25,909 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 21,000 |
| Aug 31, 2026 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 103,395 |
| Aug 28, 2026 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 2.54% | 113,750 |
| 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 |