Skip to main content
Global Uranium Corp. (CSE:GURN)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
-0.005 (-1.23%)
Feb 21, 2025, 4:00 PM EST

Global Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.440.440.420.43--23,600
Feb 19, 20250.450.460.430.43--111,579
Feb 18, 20250.480.480.430.43--4.44%536,570
Feb 14, 20250.450.450.430.45-2.27%203,327
Feb 13, 20250.420.440.420.44--1.12%122,567
Feb 12, 20250.480.480.440.45--7.29%573,120
Feb 11, 20250.510.520.480.48--5.88%269,073
Feb 10, 20250.570.570.500.51--10.53%332,216
Feb 7, 20250.550.570.540.57-3.64%233,977
Feb 6, 20250.480.580.480.55-22.22%358,680
Feb 5, 20250.570.570.410.45--23.73%654,044
Feb 4, 20250.740.740.520.59--21.33%595,102
Feb 3, 20250.790.790.720.75--2.60%580,709
Jan 31, 20250.720.780.680.77-10.00%465,768
Jan 30, 20250.800.820.660.70--12.50%763,751
Jan 29, 20251.091.100.660.80--26.61%1,799,720
Jan 28, 20251.131.131.041.09--3.54%952,937
Jan 27, 20251.111.131.111.13-0.89%818,503
Jan 24, 20251.091.121.091.12-5.66%1,260,640
Jan 23, 20251.091.091.041.06--2.75%804,509
Jan 22, 20251.081.091.081.09-1.87%1,193,312
Jan 21, 20251.061.071.061.07-0.94%1,047,894
Jan 20, 20251.061.061.051.06--470,522
Jan 17, 20251.041.061.041.06-1.92%861,772
Jan 16, 20251.031.041.021.04-0.97%569,213
Jan 15, 20251.011.031.001.03-1.98%1,319,278
Jan 14, 20250.991.010.991.01-2.02%600,354
Jan 13, 20250.980.990.980.99-1.02%820,535
Jan 10, 20250.970.980.970.98-1.03%261,055
Jan 9, 20250.970.980.960.97--282,000
Jan 8, 20250.970.970.960.97--323,722
Jan 7, 20250.950.970.940.97-2.11%465,475
Jan 6, 20250.960.960.950.95--600,841
Jan 3, 20250.940.950.940.95-1.06%737,189
Jan 2, 20250.930.940.930.94-1.08%1,269,024
Dec 31, 20240.910.930.910.93-2.20%139,273
Dec 30, 20240.920.920.910.91--1.09%228,084
Dec 27, 20240.900.920.900.92-5.75%1,449,829
Dec 24, 20240.910.910.870.87--4.40%158,058
Dec 23, 20240.900.910.900.91-1.11%861,470
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