Skip to main content
Global Uranium Corp. (CSE: GURN)
Canada flag Canada · Delayed Price · Currency is CAD
0.890
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST

Global Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.890.900.880.90-1.12%416,061
Dec 19, 20240.890.890.880.89--584,245
Dec 18, 20240.880.890.870.89-2.30%733,115
Dec 17, 20240.870.880.860.87--594,916
Dec 16, 20240.860.870.860.87-2.35%1,092,255
Dec 13, 20240.840.850.830.85-1.19%370,697
Dec 12, 20240.830.840.820.84-2.44%562,760
Dec 11, 20240.810.830.810.82-1.23%306,700
Dec 10, 20240.830.830.800.81--2.41%356,222
Dec 9, 20240.820.830.810.83-2.47%669,469
Dec 6, 20240.790.810.790.81-2.53%360,600
Dec 5, 20240.780.790.770.79-3.95%597,350
Dec 4, 20240.770.780.750.76--1.30%354,009
Dec 3, 20240.760.770.740.77-2.67%356,145
Dec 2, 20240.750.750.740.75-1.35%426,193
Nov 29, 20240.710.740.710.74-4.23%284,025
Nov 28, 20240.720.720.700.71--1.39%31,500
Nov 27, 20240.730.730.710.72--106,950
Nov 26, 20240.720.720.710.72--108,725
Nov 25, 20240.710.720.700.72-7.46%350,925
Nov 22, 20240.660.680.660.67-1.52%245,750
Nov 21, 20240.660.660.650.66-3.13%105,055
Nov 20, 20240.660.660.630.64--1.54%52,270
Nov 19, 20240.650.650.650.65-1.56%64,000
Nov 18, 20240.640.650.630.64-1.59%252,536
Nov 15, 20240.620.630.620.63-1.61%119,492
Nov 14, 20240.600.620.600.62-5.08%64,338
Nov 13, 20240.620.620.580.59--1.67%69,890
Nov 12, 20240.610.610.590.60--38,300
Nov 11, 20240.610.610.600.60--19,500
Nov 8, 20240.640.640.590.60--7.69%10,500
Nov 7, 20240.640.770.610.65-6.56%32,579
Nov 6, 20240.610.610.610.61---
Nov 5, 20240.610.610.610.61--500
Nov 4, 20240.610.610.610.61--1.61%500
Nov 1, 20240.660.660.620.62--1.59%2,000
Oct 31, 20240.620.630.590.63-1.61%46,000
Oct 30, 20240.620.630.620.62--3.13%102,001
Oct 29, 20240.700.770.600.64--8.57%207,000
Oct 28, 20240.690.710.690.70-2.94%29,000
Oct 25, 20240.650.700.650.68-4.62%36,000
Oct 24, 20240.650.650.650.65--5,650
Oct 23, 20240.640.650.640.65-8.33%12,000
Oct 22, 20240.620.620.600.60--3.23%1,500
Oct 21, 20240.640.640.580.62--3.13%83,350
Oct 18, 20240.640.640.640.64--22,500
Oct 17, 20240.640.640.640.64---
Oct 16, 20240.670.670.640.64-6.67%7,000
Oct 15, 20240.600.600.600.60---
Oct 11, 20240.600.600.600.60-1.69%10,000
Oct 10, 20240.600.600.590.59--1.67%3,560
Oct 9, 20240.590.600.590.60-1.69%4,000
Oct 8, 20240.590.590.590.59--2,500
Oct 7, 20240.590.590.580.59-1.72%91,000
Oct 4, 20240.600.600.580.58--1.69%30,300
Oct 3, 20240.580.590.580.59-1.72%14,350
Oct 2, 20240.590.590.580.58--24,004
Oct 1, 20240.580.580.570.58--80,650
Sep 30, 20240.570.590.570.58-1.75%3,500
Sep 27, 20240.550.570.550.57-3.64%67,089
Sep 26, 20240.520.550.520.55-5.77%9,000
Sep 25, 20240.520.520.520.52-6.12%23,000
Sep 24, 20240.480.500.470.49-4.26%122,000
Sep 23, 20240.470.480.470.47--21,500
Sep 20, 20240.450.470.410.47-4.44%229,000
Sep 19, 20240.450.450.450.45---
Sep 18, 20240.450.450.450.45---
Sep 17, 20240.450.450.450.45---
Sep 16, 20240.450.450.450.45-9.76%22,725
Sep 13, 20240.410.410.410.41---
Sep 12, 20240.410.410.410.41---
Sep 11, 20240.410.410.410.41---
Sep 10, 20240.410.410.410.41---
Sep 9, 20240.420.420.410.41--13,273
Sep 6, 20240.410.410.410.41---
Sep 5, 20240.430.430.410.41--8,000
Sep 4, 20240.410.410.410.41--500
Sep 3, 20240.410.410.410.41---
Aug 30, 20240.410.410.410.41---
Aug 29, 20240.410.410.410.41--18.00%500
Aug 28, 20240.500.500.500.50---
Aug 27, 20240.500.500.500.50---
Aug 26, 20240.500.500.500.50---
Aug 23, 20240.500.500.500.50---
Aug 22, 20240.380.500.380.50-42.86%11,500
Aug 21, 20240.350.350.350.35---
Aug 20, 20240.350.350.350.35---
Aug 19, 20240.310.350.310.35--12.50%2,500
Aug 16, 20240.400.400.400.40---
Aug 15, 20240.400.400.400.40---
Aug 14, 20240.400.400.400.40---
Aug 13, 20240.400.400.400.40---
Aug 12, 20240.400.400.400.40---
Aug 9, 20240.400.400.400.40---
Aug 8, 20240.400.400.400.40---
Aug 7, 20240.400.400.400.40---
Aug 6, 20240.400.400.400.40---
Aug 2, 20240.400.400.400.40---
Aug 1, 20240.400.400.400.40---
Jul 31, 20240.400.400.400.40---