Global Uranium Corp. (CSE:GURN)
Canada
· Delayed Price · Currency is CAD 0.1900
-0.0250 (-11.63%)
Mar 31, 2025, 4:00 PM EST
Global Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | - | -11.63% | 15,000 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 2.38% | 47,000 |
| Mar 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 43,000 |
| Mar 26, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -2.33% | 61,114 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | - | 103,900 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.88% | 153,090 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 90,000 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -24.07% | 244,000 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | 17.39% | 924,104 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | - | 12.20% | 341,700 |
| Mar 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.81% | 264,614 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 372,875 |
| Mar 13, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | 5.71% | 206,863 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.26% | 122,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 2.63% | 242,500 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | - | -7.32% | 289,620 |
| Mar 7, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 10.81% | 208,500 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.17 | 0.19 | - | -22.92% | 218,091 |
| Mar 5, 2025 | 0.23 | 0.26 | 0.22 | 0.24 | - | -14.29% | 260,118 |
| Mar 4, 2025 | 0.32 | 0.33 | 0.27 | 0.28 | - | -12.50% | 125,035 |
| Mar 3, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | - | -3.03% | 221,044 |
| Feb 28, 2025 | 0.37 | 0.38 | 0.33 | 0.33 | - | -10.81% | 50,181 |
| Feb 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | 2.78% | 120,675 |
| Feb 26, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | - | 1.41% | 56,330 |
| Feb 25, 2025 | 0.41 | 0.41 | 0.35 | 0.36 | - | -11.25% | 100,710 |
| Feb 24, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | - | 101,848 |
| Feb 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -1.23% | 259,109 |
| Feb 20, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -5.81% | 88,850 |
| Feb 19, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | - | - | 111,579 |
| Feb 18, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | - | -4.44% | 536,570 |
| Feb 14, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | 2.27% | 203,327 |
| Feb 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | -1.12% | 122,567 |
| Feb 12, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | - | -7.29% | 573,120 |
| Feb 11, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | - | -5.88% | 269,073 |
| Feb 10, 2025 | 0.57 | 0.57 | 0.50 | 0.51 | - | -10.53% | 332,216 |
| Feb 7, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | - | 3.64% | 233,977 |
| Feb 6, 2025 | 0.48 | 0.58 | 0.48 | 0.55 | - | 22.22% | 358,680 |
| Feb 5, 2025 | 0.57 | 0.57 | 0.41 | 0.45 | - | -23.73% | 654,044 |
| Feb 4, 2025 | 0.74 | 0.74 | 0.52 | 0.59 | - | -21.33% | 595,102 |
| Feb 3, 2025 | 0.79 | 0.79 | 0.72 | 0.75 | - | -2.60% | 580,709 |
| Jan 31, 2025 | 0.72 | 0.78 | 0.68 | 0.77 | - | 10.00% | 465,768 |
| Jan 30, 2025 | 0.80 | 0.82 | 0.66 | 0.70 | - | -12.50% | 763,751 |
| Jan 29, 2025 | 1.09 | 1.10 | 0.66 | 0.80 | - | -26.61% | 1,799,720 |
| Jan 28, 2025 | 1.13 | 1.13 | 1.04 | 1.09 | - | -3.54% | 952,937 |
| Jan 27, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | - | 0.89% | 818,503 |
| Jan 24, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | - | 5.66% | 1,260,640 |
| Jan 23, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | - | -2.75% | 804,509 |
| Jan 22, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 1.87% | 1,193,312 |
| Jan 21, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 0.94% | 1,047,894 |
| Jan 20, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | - | - | 470,522 |