Global Uranium Corp. (CSE:GURN)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
At close: Dec 5, 2025
Global Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 74,500 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 53,500 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 27,000 |
| Nov 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 31,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 3,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 63,250 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,800 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 48,750 |
| Nov 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 64,500 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 7,726 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 14,750 |
| Nov 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,100 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 10,500 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -6.06% | 49,800 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 7,480 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 135,100 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 3,000 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 36,500 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 3,500 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 500 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 8,000 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 3,000 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 81,731 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 25,000 |
| 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 |