Global Uranium Corp. (CSE:GURN)
Canada · Delayed Price · Currency is CAD 0.1850
0.00 (0.00%)
Oct 31, 2025, 11:37 AM EDT
Global Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 80,309 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 5,000 |
| Oct 28, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 12.50% | 69,500 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 169,240 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 21,000 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 93,000 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 15,500 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 7,201 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 16,000 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -7.32% | 36,768 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 158,809 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 347,516 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 74,000 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 74,550 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 9,500 |
| Oct 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 72,990 |
| Oct 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 155,661 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 32,499 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.38% | 74,193 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 44,700 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 36,500 |
| Sep 30, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 15,000 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -7.14% | 79,080 |
| Sep 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 72,735 |
| Sep 25, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | - | 172,378 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.63% | 72,500 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.26% | 68,860 |
| Sep 22, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 8.33% | 44,500 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 139,703 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 56,852 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 39,500 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -7.14% | 145,331 |
| Sep 15, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.67% | 190,874 |
| Sep 12, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 16.13% | 327,000 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 59,500 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | - | 72,350 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 79,700 |
| Sep 8, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 760,510 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 63,000 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 4,897 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 642,500 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 11,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 7,500 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 23,000 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 21,519 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -5.71% | 54,500 |
| Aug 25, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 7,000 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 6.25% | 8,000 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 15,174 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 7,300 |