China National Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	85.28	87.00	84.20	85.43	-	-0.89%	9,603,556
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%	11,427,756
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%	12,618,118
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