Global Uranium Corp. (CSE:GURN)
Canada · Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
Sep 4, 2025, 4:00 PM EDT
Global Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 4,897 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 642,500 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 11,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 7,500 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 23,000 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 6.06% | 21,519 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | -5.71% | 54,500 |
| Aug 25, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 2.94% | 7,000 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | 6.25% | 8,000 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 15,174 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 7,300 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,000 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 11,643 |
| Aug 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 86,000 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 4,500 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 4,000 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 12,500 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 63,522 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | - | -6.06% | 44,500 |
| Aug 7, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | 3.13% | 76,350 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | -3.03% | 32,571 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.13% | 45,500 |
| Aug 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -5.88% | 49,833 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -2.86% | 48,010 |
| Jul 30, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | -5.41% | 9,575 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 11,000 |
| Jul 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 9.09% | 14,500 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -13.16% | 84,769 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 19,500 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 25,000 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 22,500 |
| Jul 21, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 6,126 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.11% | 4,500 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 29,149 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.13% | 13,200 |
| Jul 15, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | - | 2.63% | 159,500 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | - | -9.52% | 118,099 |
| Jul 11, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | - | 27.27% | 222,118 |
| Jul 10, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 3.13% | 4,000 |
| Jul 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 14.29% | 107,300 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 142,500 |
| Jul 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 36,500 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 18,106 |
| Jul 3, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | - | 4.00% | 68,345 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 86,174 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 13,500 |
| Jun 27, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 15.38% | 79,015 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 4.00% | 86,400 |
| Jun 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 20,500 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 56,500 |