Global Uranium Corp. (CSE:GURN)
Canada · Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
May 22, 2026, 9:45 AM EST
Global Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 4.35% | 96,700 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 22,167 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| May 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 92,167 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,500 |
| May 13, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -8.00% | 206,378 |
| May 12, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 38,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 7,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,500 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 500 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,500 |
| May 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 3,500 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 74,700 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 70,699 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,500 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 6,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 15,140 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 18,500 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 70,739 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 11,558 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 29,280 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 38,900 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 36,495 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 18,150 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 41,568 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,800 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 36,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 7,850 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 14,000 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,520 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,630 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 5,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 7,550 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,615 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 24,500 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,000 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 2,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,500 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.96% | 72,200 |