Global Uranium Corp. (CSE:GURN)
Canada
· Delayed Price · Currency is CAD 0.2000
+0.0150 (8.11%)
May 9, 2025, 4:00 PM EDT
Global Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | 5.26% | 42,243 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.32% | 10,000 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,000 |
| Apr 11, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | - | 2.50% | 38,500 |
| Apr 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 15,500 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | 5.26% | 66,000 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | - | 34,650 |
| Apr 7, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | - | -9.52% | 12,357 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 2.44% | 8,000 |
| Apr 3, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 2.50% | 10,500 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 33,000 |
| Apr 1, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | - | 15.79% | 162,053 |
| Mar 31, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | - | -11.63% | 17,000 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 2.38% | 47,000 |
| Mar 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 43,000 |
| Mar 26, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -2.33% | 61,114 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | - | 103,900 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.88% | 153,090 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 90,000 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -24.07% | 244,000 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | 17.39% | 924,104 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | - | 12.20% | 341,700 |
| Mar 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.81% | 264,614 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 372,875 |
| Mar 13, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | 5.71% | 206,863 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.26% | 122,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 2.63% | 242,500 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | - | -7.32% | 289,620 |
| Mar 7, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 10.81% | 208,500 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.17 | 0.19 | - | -22.92% | 218,091 |
| Mar 5, 2025 | 0.23 | 0.26 | 0.22 | 0.24 | - | -14.29% | 260,118 |
| Mar 4, 2025 | 0.32 | 0.33 | 0.27 | 0.28 | - | -12.50% | 125,035 |
| Mar 3, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | - | -3.03% | 221,044 |