China National Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	55.50	57.61	55.50	57.21	57.21	-1.41%	2,174,977
Oct 28, 2026	58.01	58.40	57.50	58.03	58.03	1.47%	3,086,573
Oct 27, 2026	56.87	58.05	56.78	57.19	57.19	0.72%	3,981,869
Oct 26, 2026	57.12	57.70	55.62	56.78	56.78	-1.08%	3,226,485
Oct 23, 2026	55.50	57.50	55.50	57.40	57.40	1.61%	3,493,242
Oct 22, 2026	57.56	57.58	56.10	56.49	56.49	-2.05%	2,501,881
Oct 21, 2026	57.46	58.00	57.20	57.67	57.67	0.68%	2,167,336
Oct 20, 2026	56.61	57.40	56.00	57.28	57.28	0.54%	2,443,327
Oct 19, 2026	56.50	57.22	56.39	56.97	56.97	-0.28%	1,929,550
Oct 16, 2026	56.05	57.89	55.85	57.13	57.13	3.10%	3,969,413
Oct 15, 2026	56.44	56.97	55.41	55.41	55.41	-4.13%	3,926,464
Oct 14, 2026	59.76	59.77	57.61	57.80	57.80	-3.31%	2,489,948
Oct 13, 2026	58.90	60.17	58.01	59.78	59.78	0.20%	2,317,949
Oct 12, 2026	61.43	61.43	59.64	59.66	59.66	-2.13%	2,487,877
Oct 9, 2026	60.09	61.16	59.40	60.96	60.96	0.89%	3,164,539
Oct 8, 2026	60.24	61.15	60.23	60.42	60.42	0.33%	2,222,636
Sep 30, 2026	60.40	60.62	60.00	60.22	60.22	0.02%	1,584,294
Sep 29, 2026	60.20	60.57	59.72	60.21	60.21	-0.08%	1,871,669
Sep 28, 2026	61.61	61.61	59.98	60.26	60.26	-1.79%	2,323,534
Sep 24, 2026	62.57	62.57	61.20	61.36	61.36	-2.48%	3,720,366
Sep 23, 2026	63.20	63.34	62.81	62.92	62.92	-0.30%	1,671,076
Sep 22, 2026	64.34	64.34	63.03	63.11	63.11	-1.31%	3,671,507
Sep 21, 2026	63.60	64.11	63.48	63.95	63.95	0.24%	3,679,794
Sep 18, 2026	63.15	63.80	62.80	63.80	63.80	2.36%	3,748,306
Sep 17, 2026	62.70	63.39	62.15	62.33	62.33	-1.61%	2,681,626
Sep 16, 2026	62.05	63.40	61.78	63.35	63.35	1.87%	3,479,012
Sep 15, 2026	63.20	63.90	61.94	62.19	62.19	-2.45%	4,147,990
Sep 14, 2026	63.65	64.32	63.00	63.75	63.75	-0.78%	2,717,705
Sep 11, 2026	65.88	66.16	63.00	64.25	64.25	-4.77%	7,976,182
Sep 10, 2026	69.01	69.11	67.20	67.47	67.47	-3.06%	6,399,073
Sep 9, 2026	66.00	70.77	65.08	69.60	69.60	5.94%	13,536,571
Sep 8, 2026	66.09	66.56	65.50	65.70	65.70	-0.61%	4,190,872
Sep 7, 2026	65.52	66.24	64.58	66.10	66.10	0.29%	4,864,462
Sep 4, 2026	66.66	66.99	65.47	65.91	65.91	-0.21%	3,445,241
Sep 3, 2026	66.94	66.95	65.80	66.05	66.05	-0.39%	3,187,994
Sep 2, 2026	67.18	68.00	65.58	66.31	66.31	-2.57%	4,892,853
Sep 1, 2026	68.30	68.85	67.72	68.06	68.06	-0.95%	3,627,428
Aug 31, 2026	67.11	68.98	66.40	68.71	68.71	0.26%	6,108,121
Aug 28, 2026	70.14	70.30	68.40	68.53	68.53	-2.77%	7,526,554
Aug 27, 2026	68.38	70.77	68.38	70.48	70.48	1.75%	7,859,132
Aug 26, 2026	70.01	70.94	69.00	69.27	69.27	0.58%	8,143,957
Aug 25, 2026	69.60	69.61	67.08	68.87	68.87	-1.05%	9,007,507
Aug 24, 2026	71.15	71.93	68.73	69.60	69.60	3.83%	15,691,426
Aug 21, 2026	66.53	67.53	66.05	67.03	67.03	-0.77%	4,769,393
Aug 20, 2026	68.85	69.50	67.00	67.55	67.55	-0.44%	9,919,988
Aug 19, 2026	67.25	68.24	66.50	67.85	67.85	-1.09%	9,334,307
Aug 18, 2026	66.64	68.80	65.88	68.60	68.60	1.93%	11,548,184
Aug 17, 2026	63.91	67.83	63.18	67.30	67.30	5.04%	10,077,452
Aug 14, 2026	63.03	64.12	63.01	64.07	64.07	1.23%	4,077,647
Aug 13, 2026	65.00	65.17	63.27	63.29	63.29	-2.56%	5,069,264