China National Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	64.40	65.01	63.39	63.70	63.70	2.05%	10,859,666
Jul 31, 2026	61.01	63.26	61.01	62.42	62.42	4.50%	8,587,453
Jul 30, 2026	60.50	60.92	59.00	59.73	59.73	-1.44%	4,885,088
Jul 29, 2026	59.38	61.40	59.30	60.60	60.60	1.25%	5,909,159
Jul 28, 2026	60.18	60.73	59.70	59.85	59.85	-2.17%	4,662,118
Jul 27, 2026	61.29	61.57	60.45	61.18	61.18	-	5,124,892
Jul 24, 2026	63.09	63.50	61.18	61.18	61.18	-4.32%	7,640,250
Jul 23, 2026	62.13	64.99	61.20	63.94	63.94	3.00%	12,249,345
Jul 22, 2026	57.83	63.00	57.40	62.08	62.08	7.11%	15,773,647
Jul 21, 2026	57.11	58.00	55.88	57.96	57.96	2.33%	7,001,636
Jul 20, 2026	56.72	57.97	55.51	56.64	56.64	-0.04%	6,750,484
Jul 17, 2026	59.49	59.74	56.61	56.66	56.66	-5.47%	8,294,003
Jul 16, 2026	60.00	60.46	59.73	59.94	59.94	-0.71%	4,432,154
Jul 15, 2026	61.08	61.35	60.06	60.37	60.37	-1.11%	4,449,666
Jul 14, 2026	59.10	61.12	58.58	61.05	61.05	2.85%	6,545,262
Jul 13, 2026	61.27	61.60	59.06	59.36	59.36	-4.35%	6,204,272
Jul 10, 2026	60.70	63.33	59.91	62.06	62.06	2.09%	8,818,427
Jul 9, 2026	60.92	61.56	59.33	60.79	60.79	-0.21%	7,067,232
Jul 8, 2026	62.51	62.94	60.88	60.92	60.92	-3.21%	7,030,940
Jul 7, 2026	65.50	65.50	62.90	62.94	62.94	-4.92%	9,859,144
Jul 6, 2026	66.06	69.52	65.51	66.20	66.20	0.23%	10,323,706
Jul 3, 2026	66.06	67.45	66.06	66.31	66.05	0.93%	6,727,555
Jul 2, 2026	66.28	67.91	65.40	65.70	65.44	-1.65%	8,727,080
Jul 1, 2026	66.13	67.84	65.67	66.80	66.54	0.15%	7,424,996
Jun 30, 2026	66.94	67.32	65.48	66.70	66.44	-1.02%	7,599,028
Jun 29, 2026	66.94	67.54	65.69	67.39	67.13	0.28%	7,471,392
Jun 26, 2026	68.00	68.79	67.20	67.20	66.94	-1.67%	7,427,793
Jun 25, 2026	69.44	69.44	67.86	68.34	68.07	-2.37%	7,624,238
Jun 24, 2026	69.59	70.38	68.80	70.00	69.73	-0.37%	7,399,006
Jun 23, 2026	74.00	74.01	69.90	70.26	69.98	-5.37%	11,324,940
Jun 22, 2026	73.02	74.31	71.00	74.25	73.96	0.81%	11,632,915
Jun 18, 2026	72.50	74.72	72.38	73.65	73.36	0.75%	10,459,580
Jun 17, 2026	73.11	73.71	72.30	73.10	72.81	-1.18%	9,333,688
Jun 16, 2026	73.50	75.66	72.39	73.97	73.68	2.18%	15,873,340
Jun 15, 2026	74.10	74.10	71.51	72.39	72.11	-0.84%	13,969,450
Jun 12, 2026	70.80	74.33	70.52	73.00	72.71	4.24%	21,855,370
Jun 11, 2026	66.96	70.85	66.83	70.03	69.76	3.26%	12,423,950
Jun 10, 2026	67.79	70.17	67.47	67.82	67.55	-1.85%	6,491,049
Jun 9, 2026	67.50	69.19	66.66	69.10	68.83	3.18%	8,466,008
Jun 8, 2026	67.00	69.00	66.39	66.97	66.71	-3.89%	8,832,922
Jun 5, 2026	71.41	72.39	69.29	69.68	69.41	-2.93%	9,857,547
Jun 4, 2026	71.80	72.88	70.50	71.78	71.50	-2.23%	9,723,538
Jun 3, 2026	72.34	75.93	72.08	73.42	73.13	3.15%	21,375,060
Jun 2, 2026	70.53	71.85	68.75	71.18	70.90	0.45%	7,622,333
Jun 1, 2026	72.01	72.83	70.60	70.86	70.58	-2.22%	7,098,694
May 29, 2026	74.62	74.98	72.10	72.47	72.19	-3.26%	8,098,297
May 28, 2026	73.26	75.35	72.77	74.91	74.62	2.00%	7,250,557
May 27, 2026	75.88	75.88	73.18	73.44	73.15	-3.34%	6,639,021
May 26, 2026	74.11	75.99	72.77	75.98	75.68	1.39%	9,490,317
May 25, 2026	75.61	76.48	74.35	74.94	74.65	-1.33%	7,252,338