China National Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	80.19	80.19	77.08	77.62	77.62	-4.16%	9,648,319
Mar 25, 2026	78.93	81.20	78.93	80.99	80.99	3.82%	12,618,118
Mar 24, 2026	77.50	78.36	76.04	78.01	78.01	2.29%	10,954,760
Mar 23, 2026	79.00	80.17	76.00	76.26	76.26	-5.86%	12,826,821
Mar 20, 2026	80.50	82.27	79.42	81.01	81.01	0.12%	10,702,730
Mar 19, 2026	83.00	83.30	80.40	80.91	80.91	-4.24%	13,385,826
Mar 18, 2026	85.25	85.59	83.02	84.49	84.49	-0.88%	8,843,352
Mar 17, 2026	86.41	87.17	85.04	85.24	85.24	-1.71%	8,384,425
Mar 16, 2026	88.55	88.78	86.25	86.72	86.72	-3.64%	11,733,880
Mar 13, 2026	85.97	91.68	85.02	90.00	90.00	3.96%	18,489,550
Mar 12, 2026	88.88	88.90	85.51	86.57	86.57	-3.76%	16,635,670
Mar 11, 2026	92.07	93.46	89.80	89.95	89.95	-1.65%	15,545,850
Mar 10, 2026	92.00	92.50	90.00	91.46	91.46	0.48%	13,265,250
Mar 9, 2026	92.80	94.30	88.44	91.02	91.02	-2.17%	15,725,330
Mar 6, 2026	90.90	95.90	90.06	93.04	93.04	0.70%	16,625,187
Mar 5, 2026	95.49	95.92	90.84	92.39	92.39	-2.23%	20,758,425
Mar 4, 2026	90.33	97.17	90.03	94.50	94.50	1.56%	23,084,060
Mar 3, 2026	99.65	100.63	92.41	93.05	93.05	-7.55%	28,463,880
Mar 2, 2026	98.00	102.91	94.03	100.65	100.65	4.77%	33,990,713
Feb 27, 2026	92.32	97.33	92.19	96.07	96.07	3.19%	21,326,257
Feb 26, 2026	92.19	94.49	91.04	93.10	93.10	-0.31%	15,058,180
Feb 25, 2026	89.50	94.79	89.15	93.39	93.39	5.47%	26,342,790
Feb 24, 2026	91.65	92.35	88.08	88.55	88.55	-0.51%	16,271,890
Feb 13, 2026	91.30	91.73	88.61	89.00	89.00	-3.93%	19,489,010
Feb 12, 2026	93.20	94.62	92.30	92.64	92.64	-0.76%	15,525,410
Feb 11, 2026	91.30	96.58	91.30	93.35	93.35	0.82%	21,487,337
Feb 10, 2026	89.85	94.83	89.48	92.59	92.59	4.89%	27,486,930
Feb 9, 2026	87.58	89.14	85.61	88.27	88.27	3.11%	18,936,940
Feb 6, 2026	83.00	87.79	83.00	85.61	85.61	-0.47%	18,671,530
Feb 5, 2026	87.04	88.98	85.10	86.01	86.01	-6.31%	24,097,102
Feb 4, 2026	97.00	97.20	90.55	91.80	91.80	-3.26%	24,315,130
Feb 3, 2026	90.00	95.35	87.88	94.89	94.89	7.82%	28,067,000
Feb 2, 2026	88.01	92.01	88.00	88.01	88.01	-5.95%	26,361,542
Jan 30, 2026	92.80	95.99	87.60	93.58	93.58	-3.53%	39,817,014
Jan 29, 2026	100.00	104.87	96.00	97.00	97.00	-1.02%	41,788,800
Jan 28, 2026	93.50	98.60	91.97	98.00	98.00	7.22%	35,767,560
Jan 27, 2026	96.00	98.15	89.02	91.40	91.40	-7.57%	51,013,610
Jan 26, 2026	90.91	99.65	89.19	98.89	98.89	9.01%	44,569,712
Jan 23, 2026	86.18	92.56	83.77	90.72	90.72	4.22%	41,170,900
Jan 22, 2026	87.70	93.99	83.70	87.05	87.05	0.85%	45,296,180
Jan 21, 2026	86.50	88.50	84.25	86.32	86.32	0.28%	41,503,564
Jan 20, 2026	80.18	87.00	78.26	86.08	86.08	7.22%	45,132,367
Jan 19, 2026	75.02	81.84	75.01	80.28	80.28	7.90%	45,701,600
Jan 16, 2026	70.03	75.96	70.02	74.40	74.40	6.13%	42,173,380
Jan 15, 2026	67.57	72.68	67.57	70.10	70.10	5.05%	39,113,940
Jan 14, 2026	68.82	70.56	65.88	66.73	66.73	-3.58%	31,130,000
Jan 13, 2026	68.48	71.09	67.24	69.21	69.21	0.96%	29,633,780
Jan 12, 2026	68.61	69.89	67.40	68.55	68.55	0.13%	32,951,930
Jan 9, 2026	63.45	70.00	63.18	68.46	68.46	7.27%	45,111,570
Jan 8, 2026	64.00	65.27	63.68	63.82	63.82	-1.56%	22,513,880