Global Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.32	0.32	0.29	0.30	0.30	-11.76%	16,600
Sep 24, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	50,000
Sep 23, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	5,000
Sep 22, 2026	0.31	0.37	0.28	0.29	0.29	-6.45%	139,020
Sep 21, 2026	0.34	0.34	0.31	0.31	0.31	-13.89%	30,500
Sep 16, 2026	0.36	0.36	0.36	0.36	0.36	-12.20%	719
Sep 15, 2026	0.41	0.41	0.41	0.41	0.41	7.89%	1,502
Sep 14, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	500
Sep 10, 2026	0.31	0.44	0.31	0.36	0.36	-	22,156
Sep 9, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	1,000
Sep 4, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	1,500
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	2,100
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-	550
Sep 1, 2026	0.36	0.36	0.36	0.36	0.36	9.09%	1,000
Aug 31, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	3,658
Aug 28, 2026	0.35	0.36	0.34	0.36	0.36	-10.00%	7,500
Aug 27, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	6,000
Aug 26, 2026	0.36	0.36	0.36	0.36	0.36	-	3,514
Aug 25, 2026	0.33	0.36	0.33	0.36	0.36	16.13%	11,600
Aug 24, 2026	0.31	0.31	0.31	0.31	0.31	8.77%	4,000
Aug 21, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	13,935
Aug 20, 2026	0.26	0.27	0.24	0.26	0.26	1.96%	92,353
Aug 19, 2026	0.32	0.37	0.25	0.26	0.26	-1.92%	92,006
Aug 18, 2026	0.32	0.38	0.26	0.26	0.26	-25.71%	32,912
Aug 17, 2026	0.40	0.48	0.35	0.35	0.35	2.94%	13,502
Aug 14, 2026	0.27	0.34	0.27	0.34	0.34	25.93%	7,566
Aug 13, 2026	0.33	0.33	0.27	0.27	0.27	-18.18%	63,143
Aug 12, 2026	0.40	0.40	0.30	0.33	0.33	-17.50%	35,000
Aug 11, 2026	0.35	0.40	0.35	0.40	0.40	-	13,175
Aug 10, 2026	0.35	0.40	0.35	0.40	0.40	-	28,072
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	-	2,600
Aug 6, 2026	0.40	0.40	0.35	0.40	0.40	-	2,700
Aug 5, 2026	0.45	0.45	0.40	0.40	0.40	-20.00%	110,710
Aug 4, 2026	0.55	0.55	0.50	0.50	0.50	-	2,600
Jul 31, 2026	0.50	0.50	0.50	0.50	0.50	-	11,589
Jul 30, 2026	0.45	0.50	0.40	0.50	0.50	11.11%	10,200
Jul 29, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	7,700
Jul 28, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	1,900
Jul 27, 2026	0.55	0.55	0.50	0.55	0.55	10.00%	900
Jul 24, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Jul 23, 2026	0.45	0.50	0.45	0.50	0.50	-	2,900
Jul 22, 2026	0.60	0.60	0.50	0.50	0.50	-16.67%	41,560
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jul 20, 2026	0.60	0.60	0.60	0.60	0.60	-	1,109
Jul 17, 2026	0.55	0.60	0.55	0.60	0.60	-	500
Jul 16, 2026	0.60	0.60	0.60	0.60	0.60	-	460
Jul 15, 2026	0.60	0.60	0.60	0.60	0.60	-	100
Jul 14, 2026	0.60	0.60	0.60	0.60	0.60	-	44,999
Jul 13, 2026	0.60	0.60	0.60	0.60	0.60	-	2,110
Jul 10, 2026	0.60	0.60	0.60	0.60	0.60	-	3,950