China National Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	63.77	66.18	63.00	64.83	64.83	1.63%	35,790,650
Jan 6, 2026	62.96	64.66	62.71	63.79	63.79	2.99%	30,015,230
Jan 5, 2026	61.52	62.62	61.00	61.94	61.94	1.67%	18,144,100
Dec 31, 2025	60.33	61.65	59.55	60.92	60.92	0.05%	18,941,020
Dec 30, 2025	61.98	61.99	60.71	60.89	60.89	-2.68%	22,228,500
Dec 29, 2025	64.00	64.28	62.30	62.57	62.57	-2.89%	22,332,900
Dec 26, 2025	62.47	64.93	61.58	64.43	64.43	3.34%	36,204,080
Dec 25, 2025	62.27	63.15	62.02	62.35	62.35	-0.92%	17,603,770
Dec 24, 2025	62.24	63.23	61.28	62.93	62.93	1.14%	20,097,130
Dec 23, 2025	64.69	64.69	62.00	62.22	62.22	-3.43%	30,480,670
Dec 22, 2025	63.80	64.64	63.20	64.43	64.43	0.45%	23,905,230
Dec 19, 2025	65.08	65.50	63.30	64.14	64.14	0.22%	26,745,210
Dec 18, 2025	64.00	65.41	63.65	64.00	64.00	-1.01%	26,378,580
Dec 17, 2025	66.02	66.70	63.99	64.65	64.65	-4.19%	42,072,310