Skip to main content
Global Uranium Corp. (CSE:GURN)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.005 (-3.85%)
Mar 9, 2026, 1:48 PM EST

Global Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.140.130.130.13-7.14%63,000
Mar 5, 20260.140.140.140.140.14-1,000
Mar 4, 20260.140.140.140.140.143.70%2,000
Mar 3, 20260.140.140.130.140.14-36,200
Mar 2, 20260.140.140.140.140.14-3.57%11,283
Feb 27, 20260.140.140.140.140.14-12,510
Feb 26, 20260.140.140.140.140.14-1,000
Feb 25, 20260.140.140.140.140.147.69%48,500
Feb 24, 20260.140.140.130.130.13-7.14%39,000
Feb 23, 20260.140.140.140.140.145.66%67,399
Feb 20, 20260.140.140.130.130.13-1.85%18,000
Feb 19, 20260.140.140.130.140.14-43,250
Feb 18, 20260.140.140.140.140.143.85%4,500
Feb 17, 20260.130.130.130.130.13-10,000
Feb 13, 20260.140.140.130.130.13-3.70%16,000
Feb 12, 20260.140.140.140.140.143.85%9,000
Feb 11, 20260.130.140.130.130.13-30,106
Feb 10, 20260.150.150.120.130.13-10.34%130,350
Feb 9, 20260.170.170.150.150.153.57%11,378
Feb 6, 20260.150.150.140.140.14-6.67%34,505
Feb 5, 20260.150.150.150.150.15-3.23%7,820
Feb 4, 20260.150.160.150.160.163.33%7,550
Feb 3, 20260.170.170.150.150.15-3.23%45,943
Feb 2, 20260.150.160.150.160.163.33%130,511
Jan 30, 20260.150.150.150.150.15-1,001
Jan 29, 20260.140.150.140.150.157.14%62,500
Jan 28, 20260.150.150.140.140.14-102,300
Jan 27, 20260.150.150.140.140.14-10,268
Jan 26, 20260.150.150.140.140.14-3.45%58,500
Jan 23, 20260.150.150.150.150.15-2,125
Jan 22, 20260.150.150.140.150.15-18,420
Jan 21, 20260.160.160.130.150.15-9.38%35,000
Jan 20, 20260.170.170.160.160.16-8.57%99,101
Jan 19, 20260.170.180.170.180.186.06%90,703
Jan 16, 20260.160.170.160.170.173.13%58,100
Jan 15, 20260.150.160.150.160.163.23%43,776
Jan 14, 20260.150.160.140.160.1614.81%198,397
Jan 13, 20260.140.140.140.140.148.00%77,062
Jan 12, 20260.130.140.130.130.13-48,500
Jan 9, 20260.120.160.120.130.138.70%35,518
Jan 8, 20260.120.120.110.120.12-56,525
Jan 7, 20260.120.120.120.120.12-2,000
Jan 6, 20260.120.120.110.120.12-4.17%69,139
Jan 5, 20260.120.120.120.120.124.35%2,500
Jan 2, 20260.110.120.110.120.129.52%15,000
Dec 31, 20250.110.120.110.110.11-4.55%144,499
Dec 30, 20250.120.120.110.110.11-4.35%43,500
Dec 29, 20250.120.130.110.120.12-4.17%271,500
Dec 23, 20250.120.120.120.120.12-46,547
Dec 22, 20250.130.130.120.120.12-7.69%101,500
Dec 19, 20250.130.130.130.130.13-40,500
Dec 18, 20250.130.130.130.130.13-3,000
Dec 17, 20250.130.140.130.130.13-7,800
Dec 16, 20250.140.140.130.130.13-9,500
Dec 15, 20250.140.140.120.130.13-7.14%53,000
Dec 12, 20250.140.140.130.140.143.70%10,500
Dec 11, 20250.140.140.130.140.14-24,745
Dec 10, 20250.130.140.130.140.143.85%9,500
Dec 9, 20250.140.150.130.130.13-7.14%54,000
Dec 8, 20250.140.140.140.140.14-1,000
Dec 5, 20250.150.150.140.140.14-3.45%3,000
Dec 4, 20250.150.150.150.150.15-3.33%74,500
Dec 3, 20250.150.150.140.150.15-53,500
Dec 2, 20250.150.150.150.150.153.45%1,000
Dec 1, 20250.150.150.150.150.15-3.33%27,000
Nov 28, 20250.140.150.140.150.157.14%31,000
Nov 27, 20250.140.140.140.140.143.70%3,000
Nov 26, 20250.150.150.130.140.14-10.00%63,250
Nov 25, 20250.160.160.150.150.15-8,800
Nov 24, 20250.160.160.150.150.15-48,750
Nov 21, 20250.150.160.150.150.15-64,500
Nov 20, 20250.160.160.150.150.15-7,726
Nov 19, 20250.160.160.150.150.15-3.23%14,750
Nov 18, 20250.160.170.160.160.16-12,100
Nov 17, 20250.160.160.150.160.16-10,500
Nov 14, 20250.160.160.140.160.16-6.06%49,800
Nov 13, 20250.170.170.150.170.173.13%7,480
Nov 12, 20250.180.180.160.160.16-5.88%135,100
Nov 11, 20250.180.180.170.170.173.03%3,000
Nov 10, 20250.180.180.160.170.17-8.33%36,500
Nov 7, 20250.180.180.180.180.182.86%3,500
Nov 6, 20250.180.180.180.180.182.94%500
Nov 5, 20250.180.180.170.170.17-2.86%8,000
Nov 4, 20250.180.180.180.180.18-2.78%3,000
Nov 3, 20250.190.190.160.180.18-5.26%81,731
Oct 31, 20250.190.190.180.190.192.70%25,000
Oct 30, 20250.190.190.180.190.19-80,309
Oct 29, 20250.190.190.190.190.192.78%5,000
Oct 28, 20250.160.180.150.180.1812.50%69,500
Oct 27, 20250.190.190.160.160.16-11.11%169,240
Oct 24, 20250.190.190.180.180.18-21,000
Oct 23, 20250.190.200.180.180.18-93,000
Oct 22, 20250.190.190.180.180.18-5.26%15,500
Oct 21, 20250.190.190.190.190.195.56%7,201
Oct 20, 20250.200.200.170.180.18-5.26%16,000
Oct 17, 20250.200.210.180.190.19-7.32%36,768
Oct 16, 20250.210.210.190.210.212.50%158,809
Oct 15, 20250.200.210.200.200.20-347,516
Oct 14, 20250.200.200.200.200.202.56%74,000
Oct 10, 20250.200.200.190.200.20-74,550