Canadian Uranium Corp. (CSE:CANU)
Canada · Delayed Price · Currency is CAD 1.200
+0.010 (0.84%)
May 22, 2026, 3:24 PM EST
Canadian Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.45 | 1.45 | 1.25 | 1.29 | 1.29 | -4.44% | 14,128 |
| Mar 31, 2026 | 1.16 | 1.45 | 1.14 | 1.35 | 1.35 | 12.50% | 64,997 |
| Mar 30, 2026 | 1.22 | 1.30 | 1.15 | 1.20 | 1.20 | -1.64% | 42,424 |
| Mar 27, 2026 | 1.34 | 1.36 | 1.16 | 1.22 | 1.22 | -8.96% | 37,051 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.19 | 1.34 | 1.34 | 3.08% | 23,519 |
| Mar 25, 2026 | 1.40 | 1.59 | 1.27 | 1.30 | 1.30 | -5.11% | 74,104 |
| Mar 24, 2026 | 1.20 | 1.45 | 1.20 | 1.37 | 1.37 | 22.32% | 132,031 |
| Mar 23, 2026 | 0.79 | 1.20 | 0.75 | 1.12 | 1.12 | 49.33% | 82,922 |
| 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 |