China National Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	76.41	76.41	72.77	75.05	-	2.19%	5,409,605
May 27, 2026	75.88	75.88	73.18	73.44	73.44	-3.34%	6,639,021
May 26, 2026	74.11	75.99	72.77	75.98	75.98	1.39%	9,490,317
May 25, 2026	75.61	76.48	74.35	74.94	74.94	-1.33%	7,252,338
May 22, 2026	76.41	76.74	74.80	75.95	75.95	-0.04%	8,426,178
May 21, 2026	76.25	79.08	75.76	75.98	75.98	-0.25%	10,681,080
May 20, 2026	76.05	76.79	74.11	76.17	76.17	-1.07%	10,752,180
May 19, 2026	77.82	77.88	76.00	76.99	76.99	-1.05%	7,265,333
May 18, 2026	77.00	78.65	76.07	77.81	77.81	-0.71%	6,958,001
May 15, 2026	80.10	80.37	77.89	78.37	78.37	-3.07%	11,832,850
May 14, 2026	85.00	85.07	80.83	80.85	80.85	-5.65%	17,095,690
May 13, 2026	84.71	86.99	83.58	85.69	85.69	0.67%	12,496,350
May 12, 2026	87.00	87.56	84.52	85.12	85.12	-1.78%	11,920,560
May 11, 2026	85.35	87.23	85.35	86.66	86.66	1.62%	12,566,620
May 8, 2026	85.28	87.00	84.58	85.28	85.28	-1.07%	12,058,040
May 7, 2026	84.20	86.50	83.77	86.20	86.20	3.23%	16,276,450
May 6, 2026	82.00	83.78	81.10	83.50	83.50	2.03%	12,776,120
Apr 30, 2026	83.05	83.45	81.40	81.84	81.84	-2.39%	11,123,440
Apr 29, 2026	82.04	84.45	81.26	83.84	83.84	1.85%	10,478,160
Apr 28, 2026	84.34	84.49	81.88	82.32	82.32	-2.30%	8,778,745
Apr 27, 2026	82.75	85.32	82.17	84.26	84.26	1.42%	10,224,380
Apr 24, 2026	81.59	83.86	81.24	83.08	83.08	0.59%	8,543,972
Apr 23, 2026	84.49	84.88	81.00	82.59	82.59	-1.03%	11,427,750
Apr 22, 2026	84.24	84.40	83.00	83.45	83.45	-2.27%	11,525,530
Apr 21, 2026	83.20	85.88	81.81	85.39	85.39	2.58%	15,897,700
Apr 20, 2026	82.33	83.45	81.26	83.24	83.24	0.96%	11,888,070
Apr 17, 2026	83.00	83.99	82.08	82.45	82.45	-0.87%	8,504,611
Apr 16, 2026	80.92	83.68	80.50	83.17	83.17	3.45%	15,372,100
Apr 15, 2026	82.16	83.46	80.20	80.40	80.40	-1.06%	9,783,535
Apr 14, 2026	80.86	81.78	79.97	81.26	81.26	1.58%	7,992,233
Apr 13, 2026	80.38	80.40	79.06	80.00	80.00	-1.50%	7,178,192
Apr 10, 2026	81.88	82.36	81.04	81.22	81.22	0.02%	7,443,885
Apr 9, 2026	82.10	82.34	81.06	81.20	81.20	-3.06%	8,479,357
Apr 8, 2026	81.56	83.80	81.30	83.76	83.76	4.62%	11,719,790
Apr 7, 2026	79.50	80.70	79.50	80.06	80.06	0.76%	5,312,349
Apr 3, 2026	81.30	81.55	79.23	79.46	79.46	-2.08%	5,754,065
Apr 2, 2026	81.41	82.27	80.20	81.15	81.15	-0.48%	6,166,930
Apr 1, 2026	82.00	82.69	81.20	81.54	81.54	1.03%	7,451,874
Mar 31, 2026	81.50	82.38	80.41	80.71	80.71	-1.93%	8,016,385
Mar 30, 2026	78.16	83.50	78.16	82.30	82.30	4.03%	15,659,520
Mar 27, 2026	76.08	79.69	76.00	79.11	79.11	1.92%	9,126,081
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%	12,618,110
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%	12,826,820
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%	13,385,820
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