Canadian Uranium Corp. (CSE:CANU)
Canada · Delayed Price · Currency is CAD 1.180
-0.020 (-1.67%)
Jun 12, 2026, 12:07 PM EST
Canadian Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 3,500 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 1,400 |
| Jun 10, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 7,100 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | - | 1,850 |
| Jun 8, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 3,336 |
| Jun 5, 2026 | 1.25 | 1.25 | 1.13 | 1.20 | 1.20 | -6.25% | 27,950 |
| Jun 4, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 2,500 |
| Jun 3, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 2,862 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 8,700 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 7,213 |
| May 29, 2026 | 1.30 | 1.35 | 1.25 | 1.29 | 1.29 | 3.20% | 12,658 |
| May 28, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 3,952 |
| May 27, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | - | 6,919 |
| May 26, 2026 | 1.19 | 1.34 | 1.15 | 1.30 | 1.30 | 11.11% | 70,358 |
| May 25, 2026 | 1.20 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 51,180 |
| May 22, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | 0.84% | 8,110 |
| May 21, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | - | 5,750 |
| May 20, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -7.75% | 16,151 |
| May 19, 2026 | 1.16 | 1.30 | 1.14 | 1.29 | 1.29 | 11.21% | 61,777 |
| May 15, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,805 |
| May 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2,051 |
| May 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 2,800 |
| May 12, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 24,324 |
| May 11, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 500 |
| May 8, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 7,209 |
| May 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 460 |
| May 6, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 4,700 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 2,785 |
| May 4, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 9,515 |
| May 1, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 5.26% | 79,610 |
| Apr 30, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 27,315 |
| Apr 29, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 135,702 |
| Apr 28, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 60,641 |
| Apr 27, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 12,599 |
| Apr 24, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 3,955 |
| Apr 23, 2026 | 1.21 | 1.30 | 1.15 | 1.19 | 1.19 | -4.03% | 64,277 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.17 | 1.24 | 1.24 | -4.62% | 8,833 |
| Apr 21, 2026 | 1.20 | 1.31 | 1.14 | 1.30 | 1.30 | 9.24% | 50,231 |
| Apr 20, 2026 | 1.19 | 1.24 | 1.13 | 1.19 | 1.19 | - | 70,167 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 18,390 |
| Apr 16, 2026 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 8,519 |
| Apr 15, 2026 | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | -2.42% | 13,200 |
| Apr 14, 2026 | 1.23 | 1.27 | 1.16 | 1.24 | 1.24 | 0.81% | 26,691 |
| Apr 13, 2026 | 1.29 | 1.29 | 1.15 | 1.23 | 1.23 | 0.82% | 20,328 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -5.43% | 13,367 |
| Apr 9, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 9,770 |
| Apr 8, 2026 | 1.22 | 1.40 | 1.22 | 1.31 | 1.31 | 7.38% | 32,153 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -6.15% | 12,452 |
| Apr 6, 2026 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 9.24% | 3,213 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -7.75% | 6,616 |