Myriad Uranium Corp. (CSE:M)
Canada
· Delayed Price · Currency is CAD 0.2450
0.00 (0.00%)
May 7, 2025, 4:00 PM EDT
Myriad Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 10,005 |
| May 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 18,164 |
| May 8, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 4.08% | 25,700 |
| May 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 14,000 |
| May 6, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | 2.08% | 90,300 |
| May 5, 2025 | 0.25 | 0.28 | 0.24 | 0.24 | - | -5.88% | 64,114 |
| May 2, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 78,357 |
| May 1, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | - | -5.56% | 161,736 |
| Apr 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 3.85% | 116,016 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.45% | 148,863 |
| Apr 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 19,860 |
| Apr 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 16,305 |
| Apr 24, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | - | 121,000 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -1.79% | 67,100 |
| Apr 22, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 12.00% | 75,569 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 93,243 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 16,505 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.08% | 6,723 |
| Apr 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | - | 43,005 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 25,850 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 71,874 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 12,544 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 14,850 |
| Apr 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.38% | 59,666 |
| Apr 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 34,100 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | - | 26,100 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 6,500 |
| Apr 2, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -3.92% | 63,500 |
| Apr 1, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | -1.92% | 26,000 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 8,235 |
| Mar 28, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | - | -1.96% | 55,838 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | -1.92% | 86,949 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.89% | 41,600 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | -3.64% | 71,744 |
| Mar 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 35,500 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.79% | 31,001 |
| Mar 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -3.45% | 82,000 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 4,700 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 19,332 |
| Mar 17, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | 3.57% | 134,886 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.08% | 30,094 |
| Mar 13, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 23,400 |
| Mar 12, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | -1.67% | 48,476 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 6,057 |
| Mar 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.26% | 51,000 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 5.56% | 11,100 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 77,500 |
| Mar 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 97,500 |
| Mar 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 7.69% | 76,464 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -7.14% | 26,200 |