China National Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	76.41	76.74	74.80	75.95	75.65	-0.04%	8,426,178
May 21, 2026	76.25	79.08	75.76	75.98	75.68	-0.25%	10,681,080
May 20, 2026	76.05	76.79	74.11	76.17	75.87	-1.07%	10,752,180
May 19, 2026	77.82	77.88	76.00	76.99	76.69	-1.05%	7,265,333
May 18, 2026	77.00	78.65	76.07	77.81	77.50	-0.71%	6,958,001
May 15, 2026	80.10	80.37	77.89	78.37	78.06	-3.07%	11,832,850
May 14, 2026	85.00	85.07	80.83	80.85	80.53	-5.65%	17,095,690
May 13, 2026	84.71	86.99	83.58	85.69	85.35	0.67%	12,496,350
May 12, 2026	87.00	87.56	84.52	85.12	84.79	-1.78%	11,920,560
May 11, 2026	85.35	87.23	85.35	86.66	86.32	1.62%	12,566,620
May 8, 2026	85.28	87.00	84.58	85.28	84.95	-1.07%	12,058,040
May 7, 2026	84.20	86.50	83.77	86.20	85.86	3.23%	16,276,450
May 6, 2026	82.00	83.78	81.10	83.50	83.17	2.03%	12,776,120
Apr 30, 2026	83.05	83.45	81.40	81.84	81.52	-2.39%	11,123,440
Apr 29, 2026	82.04	84.45	81.26	83.84	83.51	1.85%	10,478,160
Apr 28, 2026	84.34	84.49	81.88	82.32	82.00	-2.30%	8,778,745