Canadian Uranium Corp. (CSE:CANU)
Canada · Delayed Price · Currency is CAD 1.170
-0.020 (-1.68%)
Jul 21, 2026, 9:30 AM EST
Canadian Uranium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | - | -2.52% | - |
| 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 |
| Jun 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 123 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 1,800 |
| Jun 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 3.36% | 925 |
| 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 |