Traction Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.15	2.55	2.15	2.22	-	1.83%	76,971
May 20, 2026	2.11	2.18	2.06	2.18	2.18	3.32%	59,500
May 19, 2026	2.15	2.15	1.95	2.11	2.11	-0.47%	245,545
May 15, 2026	2.09	2.15	2.07	2.12	2.12	1.44%	131,041
May 14, 2026	2.05	2.10	2.03	2.09	2.09	2.45%	93,746
May 13, 2026	1.97	2.04	1.95	2.04	2.04	4.62%	176,936
May 12, 2026	1.89	2.00	1.86	1.95	1.95	4.28%	279,476
May 11, 2026	1.80	1.90	1.76	1.87	1.87	6.86%	192,803
May 8, 2026	1.55	1.75	1.54	1.75	1.75	8.02%	82,415
May 7, 2026	1.65	1.68	1.59	1.62	1.62	-2.99%	28,524
May 6, 2026	1.60	1.67	1.52	1.67	1.67	11.33%	78,540
May 5, 2026	1.50	1.60	1.45	1.50	1.50	0.67%	12,473
May 4, 2026	1.47	1.55	1.25	1.49	1.49	2.76%	13,606
May 1, 2026	1.69	1.69	1.40	1.45	1.45	2.11%	15,347
Apr 30, 2026	1.40	1.45	1.40	1.42	1.42	5.19%	2,736
Apr 29, 2026	1.21	1.40	1.21	1.35	1.35	14.41%	6,934
Apr 28, 2026	1.16	1.25	1.10	1.18	1.18	10.28%	27,507
Apr 27, 2026	1.07	1.15	1.07	1.07	1.07	-	4,649
Apr 24, 2026	1.09	1.09	1.06	1.07	1.07	1.90%	1,740
Apr 23, 2026	1.15	1.20	1.05	1.05	1.05	-6.25%	1,587
Apr 22, 2026	1.35	1.35	1.05	1.12	1.12	-13.85%	16,248
Apr 21, 2026	0.97	1.30	0.97	1.30	1.30	36.84%	50,013
Apr 20, 2026	0.80	0.98	0.80	0.95	0.95	26.67%	89,387
Apr 17, 2026	0.67	0.75	0.65	0.75	0.75	8.70%	40,586
Apr 16, 2026	0.54	0.75	0.54	0.69	0.69	32.69%	86,410
Apr 15, 2026	0.40	0.52	0.40	0.52	0.52	30.00%	188,819
Apr 14, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	28,150
Apr 13, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	6,500
Apr 10, 2026	0.38	0.40	0.38	0.40	0.40	-	20,650
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-	3,500
Apr 8, 2026	0.46	0.46	0.40	0.40	0.40	-11.11%	16,936
Apr 7, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	14,000
Apr 6, 2026	0.45	0.45	0.42	0.42	0.42	2.44%	11,660
Apr 2, 2026	0.45	0.47	0.41	0.41	0.41	-18.00%	17,418
Apr 1, 2026	0.48	0.50	0.47	0.50	0.50	2.04%	14,100
Mar 30, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	1,341
Mar 27, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	6,140
Mar 26, 2026	0.48	0.48	0.48	0.48	0.48	-24.60%	4,032
Mar 24, 2026	0.63	0.63	0.63	0.63	0.63	6.78%	900
Mar 23, 2026	0.52	0.59	0.52	0.59	0.59	13.46%	5,001
Mar 20, 2026	0.50	0.52	0.48	0.52	0.52	6.12%	16,200
Mar 19, 2026	0.51	0.51	0.46	0.49	0.49	-5.77%	31,342
Mar 18, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	11,734
Mar 17, 2026	0.59	0.59	0.55	0.55	0.55	-9.84%	7,334
Mar 16, 2026	0.68	0.68	0.61	0.61	0.61	-6.15%	9,368
Mar 13, 2026	0.70	0.70	0.65	0.65	0.65	-7.14%	10,570
Mar 12, 2026	0.95	0.95	0.70	0.70	0.70	-12.50%	32,568
Mar 11, 2026	0.75	0.80	0.47	0.80	0.80	-16.67%	195,970
Mar 10, 2026	0.90	0.96	0.90	0.96	0.96	-16.88%	7,370
Mar 9, 2026	1.16	1.16	1.16	1.16	1.16	26.23%	264