Global Uranium Corp. (CSE:GURN)
Canada
· Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Jun 27, 2025, 9:30 AM EDT
Global Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 15.38% | 79,015 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 4.00% | 86,400 |
| Jun 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 20,500 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 56,500 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 30,000 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 22,500 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 2,500 |
| Jun 18, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 5,700 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 48,300 |
| Jun 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 54,767 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 51,000 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -7.14% | 78,770 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 208,796 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 249,506 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 22,000 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 238,500 |
| Jun 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 92,400 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,000 |
| Jun 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 85,500 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -10.00% | 95,851 |
| May 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 53,500 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 206,500 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 79,022 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 60,592 |
| May 26, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | - | -9.09% | 203,902 |
| May 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 257,944 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 138,323 |
| May 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | - | 291,087 |
| May 20, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 36,500 |
| May 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 1,500 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 18,500 |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 39,100 |
| May 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -5.41% | 315,292 |
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.50% | 9,310 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.11% | 1,000 |
| May 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 71,500 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 4,510 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 4,000 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 243,458 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 3,500 |
| May 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 47,000 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 35,000 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 37,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 35,500 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 43,400 |
| Apr 24, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | - | 42,600 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | - | - | 20,500 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 5.26% | 7,100 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 5,675 |
| Apr 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 12,500 |