Myriad Uranium Corp. (CSE: M)
Canada
· Delayed Price · Currency is CAD 5.50
+0.03 (0.55%)
Dec 21, 2024, 2:14 AM EST
Myriad Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2021 | 5.49 | 5.50 | 5.49 | 5.50 | - | 0.55% | 600 |
| Aug 4, 2021 | 5.48 | 5.48 | 5.47 | 5.47 | - | -0.36% | 111,304 |
| Aug 3, 2021 | 5.49 | 5.49 | 5.49 | 5.49 | - | - | 84,500 |
| Jul 30, 2021 | 5.49 | 5.49 | 5.49 | 5.49 | - | - | 100 |
| Jul 29, 2021 | 5.48 | 5.50 | 5.48 | 5.49 | - | 0.18% | 10,577 |
| Jul 28, 2021 | 5.48 | 5.48 | 5.48 | 5.48 | - | - | 7,500 |
| Jul 27, 2021 | 5.48 | 5.48 | 5.48 | 5.48 | - | - | 1,500 |
| Jul 26, 2021 | 5.48 | 5.48 | 5.48 | 5.48 | - | - | - |
| Jul 23, 2021 | 5.48 | 5.48 | 5.48 | 5.48 | - | -0.36% | - |
| Jul 22, 2021 | 5.49 | 5.50 | 5.48 | 5.50 | - | 0.36% | 20,285 |
| Jul 21, 2021 | 5.48 | 5.48 | 5.48 | 5.48 | - | - | 1,600 |
| Jul 20, 2021 | 5.48 | 5.48 | 5.48 | 5.48 | - | - | 11,500 |
| Jul 19, 2021 | 5.46 | 5.48 | 5.46 | 5.48 | - | - | 39,112 |
| Jul 16, 2021 | 5.48 | 5.48 | 5.48 | 5.48 | - | - | - |
| Jul 15, 2021 | 5.46 | 5.48 | 5.46 | 5.48 | - | 0.18% | 20,954 |
| Jul 14, 2021 | 5.47 | 5.47 | 5.47 | 5.47 | - | - | 43,500 |
| Jul 13, 2021 | 5.47 | 5.47 | 5.47 | 5.47 | - | - | 3,000 |
| Jul 12, 2021 | 5.47 | 5.47 | 5.47 | 5.47 | - | - | 8,000 |
| Jul 9, 2021 | 5.47 | 5.48 | 5.47 | 5.47 | - | - | 36,900 |
| Jul 8, 2021 | 5.46 | 5.50 | 5.46 | 5.47 | - | 0.18% | 11,585 |
| Jul 7, 2021 | 5.44 | 5.46 | 5.44 | 5.46 | - | 0.18% | - |
| Jul 6, 2021 | 5.44 | 5.45 | 5.44 | 5.45 | - | - | 2,000 |
| Jul 5, 2021 | 5.41 | 5.45 | 5.41 | 5.45 | - | - | 78,269 |
| Jul 2, 2021 | 5.41 | 5.45 | 5.41 | 5.45 | - | 0.55% | 76,000 |
| Jun 30, 2021 | 5.41 | 5.43 | 5.41 | 5.42 | - | - | 55,100 |
| Jun 29, 2021 | 5.42 | 5.43 | 5.41 | 5.42 | - | 0.18% | 24,600 |
| Jun 28, 2021 | 5.30 | 5.45 | 5.30 | 5.41 | - | 59.12% | 618,005 |
| Jun 25, 2021 | 3.34 | 3.40 | 3.33 | 3.40 | - | 4.62% | - |
| Jun 24, 2021 | 3.33 | 3.33 | 3.25 | 3.25 | - | -0.31% | 1,500 |
| Jun 23, 2021 | 3.25 | 3.26 | 3.25 | 3.26 | - | -1.21% | - |
| Jun 22, 2021 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 100 |
| Jun 21, 2021 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.60% | - |
| Jun 18, 2021 | 3.35 | 3.35 | 3.32 | 3.32 | - | -0.90% | 100 |
| Jun 17, 2021 | 3.35 | 3.35 | 3.35 | 3.35 | - | -1.76% | 100 |
| Jun 16, 2021 | 3.34 | 3.41 | 3.34 | 3.41 | - | 2.71% | - |
| Jun 15, 2021 | 3.33 | 3.33 | 3.32 | 3.32 | - | 0.61% | - |
| Jun 14, 2021 | 3.31 | 3.33 | 3.30 | 3.30 | - | -0.30% | 8,300 |
| Jun 11, 2021 | 3.31 | 3.31 | 3.31 | 3.31 | - | - | - |
| Jun 10, 2021 | 3.31 | 3.31 | 3.31 | 3.31 | - | -0.90% | - |
| Jun 9, 2021 | 3.25 | 3.34 | 3.25 | 3.34 | - | 1.83% | - |
| Jun 8, 2021 | 3.38 | 3.38 | 3.28 | 3.28 | - | -1.50% | 1,400 |
| Jun 7, 2021 | 3.28 | 3.37 | 3.28 | 3.33 | - | -0.60% | - |
| Jun 4, 2021 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1.52% | - |
| Jun 3, 2021 | 3.31 | 3.31 | 3.30 | 3.30 | - | -1.79% | 1,300 |
| Jun 2, 2021 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1.82% | - |
| Jun 1, 2021 | 3.32 | 3.32 | 3.30 | 3.30 | - | -2.08% | - |
| May 31, 2021 | 3.34 | 3.37 | 3.34 | 3.37 | - | 4.33% | 500 |
| May 28, 2021 | 3.30 | 3.30 | 3.23 | 3.23 | - | -2.12% | - |
| May 27, 2021 | 3.21 | 3.30 | 3.21 | 3.30 | - | - | - |
| May 25, 2021 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1.54% | - |
| May 21, 2021 | 3.20 | 3.25 | 3.20 | 3.25 | - | 1.56% | 1,800 |
| May 20, 2021 | 3.18 | 3.20 | 3.18 | 3.20 | - | 0.63% | 2,000 |
| May 17, 2021 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1.92% | - |
| May 14, 2021 | 3.15 | 3.25 | 3.12 | 3.12 | - | -0.95% | 1,800 |
| May 13, 2021 | 3.15 | 3.15 | 3.15 | 3.15 | - | - | 400 |
| May 12, 2021 | 3.23 | 3.23 | 3.15 | 3.15 | - | -3.08% | - |
| May 11, 2021 | 3.25 | 3.34 | 3.25 | 3.25 | - | - | - |
| May 10, 2021 | 3.42 | 3.42 | 3.25 | 3.25 | - | -2.69% | - |
| May 7, 2021 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1.21% | 1,300 |
| May 6, 2021 | 3.30 | 3.45 | 3.30 | 3.30 | - | 0.61% | 1,000 |
| May 5, 2021 | 3.15 | 3.28 | 3.15 | 3.28 | - | 4.79% | 7,200 |
| May 4, 2021 | 3.06 | 3.13 | 3.06 | 3.13 | - | 2.62% | - |
| May 3, 2021 | 3.00 | 3.05 | 3.00 | 3.05 | - | 2.01% | - |
| Apr 29, 2021 | 2.99 | 3.00 | 2.99 | 2.99 | - | 2.75% | - |
| Apr 28, 2021 | 2.91 | 2.91 | 2.91 | 2.91 | - | -0.34% | 100 |
| Apr 27, 2021 | 2.92 | 2.92 | 2.92 | 2.92 | - | - | - |
| Apr 26, 2021 | 2.92 | 2.92 | 2.92 | 2.92 | - | -1.35% | - |
| Apr 23, 2021 | 2.96 | 2.99 | 2.96 | 2.96 | - | - | 2,100 |
| Apr 22, 2021 | 2.96 | 2.96 | 2.96 | 2.96 | - | 0.34% | - |
| Apr 20, 2021 | 2.99 | 3.00 | 2.95 | 2.95 | - | - | 800 |
| Apr 19, 2021 | 2.98 | 2.98 | 2.95 | 2.95 | - | 1.03% | - |
| Apr 16, 2021 | 2.92 | 2.93 | 2.92 | 2.92 | - | - | - |
| Apr 15, 2021 | 2.92 | 2.92 | 2.92 | 2.92 | - | -1.35% | 400 |
| Apr 13, 2021 | 2.98 | 2.98 | 2.96 | 2.96 | - | - | - |
| Apr 12, 2021 | 2.95 | 2.96 | 2.95 | 2.96 | - | 0.34% | - |
| Apr 9, 2021 | 2.95 | 2.95 | 2.95 | 2.95 | - | - | - |
| Apr 8, 2021 | 2.95 | 2.95 | 2.95 | 2.95 | - | - | - |
| Apr 7, 2021 | 2.80 | 2.99 | 2.80 | 2.95 | - | 6.50% | 3,400 |
| Apr 6, 2021 | 2.84 | 2.85 | 2.77 | 2.77 | - | 0.73% | 2,500 |
| Apr 5, 2021 | 2.93 | 2.93 | 2.70 | 2.75 | - | -6.78% | - |
| Apr 1, 2021 | 3.00 | 3.00 | 2.90 | 2.95 | - | -3.28% | 24,700 |
| Mar 31, 2021 | 3.25 | 3.25 | 3.04 | 3.05 | - | -5.86% | 8,300 |
| Mar 30, 2021 | 3.21 | 3.29 | 3.20 | 3.24 | - | 0.93% | 1,617,120,300 |
| Mar 29, 2021 | 3.21 | 3.21 | 3.21 | 3.21 | - | - | - |
| Mar 26, 2021 | 3.22 | 3.22 | 3.21 | 3.21 | - | -2.13% | 1,300 |
| Mar 25, 2021 | 3.25 | 3.28 | 3.22 | 3.28 | - | 0.92% | 4,700 |
| Mar 24, 2021 | 3.30 | 3.30 | 3.25 | 3.25 | - | -0.61% | 3,459 |
| Mar 23, 2021 | 3.44 | 3.44 | 3.23 | 3.27 | - | -4.94% | 400 |
| Mar 22, 2021 | 3.42 | 3.44 | 3.25 | 3.44 | - | -3.10% | 3,350 |
| Mar 19, 2021 | 3.76 | 3.76 | 3.55 | 3.55 | - | 4.41% | 1,700 |
| Mar 18, 2021 | 3.11 | 3.53 | 3.11 | 3.40 | - | 6.92% | 5,300 |
| Mar 17, 2021 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2.58% | 900 |
| Mar 16, 2021 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Mar 15, 2021 | 3.05 | 3.10 | 3.05 | 3.10 | - | - | 3,600 |
| Mar 12, 2021 | 3.10 | 3.10 | 3.10 | 3.10 | - | -1.59% | 400 |
| Mar 11, 2021 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1.61% | - |
| Mar 10, 2021 | 3.06 | 3.15 | 3.05 | 3.10 | - | 3.33% | - |
| Mar 9, 2021 | 3.00 | 3.00 | 3.00 | 3.00 | - | -3.23% | - |
| Mar 8, 2021 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1.64% | 700 |
| Mar 5, 2021 | 3.10 | 3.10 | 3.00 | 3.05 | - | 0.99% | 1,800 |