China National Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	64.84	65.59	64.08	64.95	64.95	0.85%	5,322,530
Aug 11, 2026	66.98	67.77	64.40	64.40	64.40	-3.97%	9,095,505
Aug 10, 2026	65.87	69.44	65.00	67.06	67.06	2.57%	11,312,496
Aug 7, 2026	64.76	66.70	64.66	65.38	65.38	0.94%	9,071,560
Aug 6, 2026	65.67	66.98	64.30	64.77	64.77	-1.08%	9,963,125
Aug 5, 2026	64.01	65.58	64.01	65.48	65.48	2.11%	9,219,529
Aug 4, 2026	63.71	65.33	63.71	64.13	64.13	0.68%	9,275,820
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