Myriad Uranium Corp. (CSE:M)
Canada
· Delayed Price · Currency is CAD 0.3050
-0.0300 (-8.96%)
Jun 4, 2025, 4:00 PM EDT
Myriad Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | 1.59% | 28,003 |
| Jun 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 3.28% | 39,100 |
| Jun 4, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | - | -8.96% | 61,495 |
| Jun 3, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | - | 8.06% | 111,616 |
| Jun 2, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | -6.06% | 93,829 |
| May 30, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | - | -8.33% | 113,038 |
| May 29, 2025 | 0.34 | 0.39 | 0.34 | 0.36 | - | 5.88% | 315,908 |
| May 28, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | - | 1.49% | 156,524 |
| May 27, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | - | 11.67% | 271,314 |
| May 26, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -1.64% | 127,350 |
| May 23, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | - | 8.93% | 689,658 |
| May 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 88,500 |
| May 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 107,424 |
| May 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 6.00% | 96,582 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 74,655 |
| May 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 6,500 |
| May 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 127,520 |
| May 13, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -1.92% | 136,813 |
| May 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 10,005 |
| May 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 18,164 |
| May 8, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 4.08% | 25,700 |
| May 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 14,000 |
| May 6, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | 2.08% | 90,300 |
| May 5, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | - | -5.88% | 64,114 |
| May 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 78,357 |
| May 1, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | - | -5.56% | 161,736 |
| Apr 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 3.85% | 116,016 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.45% | 148,863 |
| Apr 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 19,860 |
| Apr 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 16,305 |
| Apr 24, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | - | 121,000 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -1.79% | 67,100 |
| Apr 22, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 12.00% | 75,569 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 93,243 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 16,505 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.08% | 6,723 |
| Apr 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | - | 43,005 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 25,850 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 71,874 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 12,544 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 14,850 |
| Apr 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.38% | 59,666 |
| Apr 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 34,100 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | - | 26,100 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 6,500 |
| Apr 2, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -3.92% | 63,500 |
| Apr 1, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | -1.92% | 26,000 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 8,235 |
| Mar 28, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | - | -1.96% | 55,838 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | -1.92% | 86,949 |