Canadian Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	1.17	1.20	1.17	1.20	-	5.26%	68,810
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
Mar 11, 2026	0.65	0.68	0.60	0.68	0.68	11.48%	48,500
Mar 10, 2026	0.59	0.66	0.54	0.61	0.61	1.67%	32,029
Mar 9, 2026	0.50	0.60	0.45	0.60	0.60	20.00%	57,122
Mar 6, 2026	0.50	0.52	0.50	0.50	0.50	-	40,904
Mar 5, 2026	0.48	0.55	0.45	0.50	0.50	11.11%	60,820
Mar 4, 2026	0.49	0.49	0.45	0.45	0.45	-4.26%	10,236
Mar 3, 2026	0.43	0.47	0.43	0.47	0.47	4.44%	20,566
Mar 2, 2026	0.48	0.49	0.45	0.45	0.45	-4.26%	47,856
Feb 27, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	11,416
Feb 26, 2026	0.49	0.50	0.44	0.48	0.48	4.35%	26,500
Feb 25, 2026	0.45	0.46	0.45	0.46	0.46	-6.12%	47,000
Feb 24, 2026	0.38	0.49	0.38	0.49	0.49	36.11%	130,912
Feb 23, 2026	0.39	0.40	0.36	0.36	0.36	-7.69%	18,146
Feb 20, 2026	0.34	0.41	0.33	0.39	0.39	8.33%	57,000