Canadian Uranium Corp. (CSE:CANU)
Canada · Delayed Price · Currency is CAD 1.040
-0.030 (-2.80%)
Oct 30, 2026, 3:55 PM EDT
Canadian Uranium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 18,000 |
| Oct 29, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 5,100 |
| Oct 28, 2026 | 1.04 | 1.10 | 0.97 | 1.07 | 1.07 | 0.94% | 137,313 |
| Oct 27, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | - | 11,100 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 11,190 |
| Oct 23, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 21,702 |
| Oct 22, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | - | 28,600 |
| Oct 21, 2026 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | - | 44,233 |
| Oct 20, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 31,700 |
| Oct 19, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -4.35% | 28,711 |
| Oct 16, 2026 | 1.07 | 1.15 | 1.06 | 1.15 | 1.15 | 8.49% | 80,115 |
| Oct 15, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 27,848 |
| Oct 14, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 77,141 |
| Oct 13, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 82,604 |
| 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 |