Skip to main content
Global Uranium Corp. (CSE:GURN)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
-0.005 (-3.45%)
At close: Dec 5, 2025

Global Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.190.200.190.200.20-2.50%9,500
Oct 8, 20250.190.200.190.200.20-72,990
Oct 7, 20250.180.200.180.200.208.11%155,661
Oct 6, 20250.180.190.170.190.1912.12%32,499
Oct 3, 20250.190.190.170.170.17-15.38%74,193
Oct 2, 20250.200.210.200.200.20-2.50%44,700
Oct 1, 20250.190.200.190.200.205.26%36,500
Sep 30, 20250.190.200.180.190.19-2.56%15,000
Sep 29, 20250.200.210.180.200.20-7.14%79,080
Sep 26, 20250.200.210.200.210.2110.53%72,735
Sep 25, 20250.190.220.190.190.19-172,378
Sep 24, 20250.210.210.190.190.19-11.63%72,500
Sep 23, 20250.210.220.210.220.2210.26%68,860
Sep 22, 20250.200.230.200.200.208.33%44,500
Sep 19, 20250.200.200.180.180.18-7.69%139,703
Sep 18, 20250.190.200.180.200.205.41%56,852
Sep 17, 20250.190.190.190.190.19-5.13%39,500
Sep 16, 20250.230.230.190.200.20-7.14%145,331
Sep 15, 20250.180.210.180.210.2116.67%190,874
Sep 12, 20250.160.190.160.180.1816.13%327,000
Sep 11, 20250.160.160.160.160.16-3.13%59,500
Sep 10, 20250.170.170.140.160.16-72,350
Sep 9, 20250.160.170.160.160.16-3.03%79,700
Sep 8, 20250.150.170.150.170.1713.79%760,510
Sep 5, 20250.150.150.140.150.15-63,000
Sep 4, 20250.150.150.150.150.15-3.33%4,897
Sep 3, 20250.160.160.150.150.15-642,500
Sep 2, 20250.160.160.150.150.15-3.23%11,000
Aug 29, 20250.160.160.160.160.16-3.13%7,500
Aug 28, 20250.180.180.160.160.16-8.57%23,000
Aug 27, 20250.180.180.170.180.186.06%21,519
Aug 26, 20250.180.180.150.170.17-5.71%54,500
Aug 25, 20250.170.190.170.180.182.94%7,000
Aug 22, 20250.190.190.170.170.176.25%8,000
Aug 21, 20250.170.170.160.160.16-5.88%15,174
Aug 20, 20250.170.170.160.170.176.25%7,300
Aug 19, 20250.160.160.160.160.16-5,000
Aug 18, 20250.170.170.160.160.16-3.03%11,643
Aug 15, 20250.170.180.170.170.17-86,000
Aug 14, 20250.180.180.170.170.17-4,500
Aug 13, 20250.170.170.170.170.17-4,000
Aug 12, 20250.170.170.170.170.17-12,500
Aug 11, 20250.160.170.160.170.176.45%63,522
Aug 8, 20250.180.180.150.160.16-6.06%44,500
Aug 7, 20250.170.180.160.170.173.13%76,350
Aug 6, 20250.170.180.160.160.16-3.03%32,571
Aug 5, 20250.170.170.160.170.173.13%45,500
Aug 1, 20250.150.160.150.160.16-5.88%49,833
Jul 31, 20250.180.180.160.170.17-2.86%48,010
Jul 30, 20250.170.190.170.180.18-5.41%9,575
Jul 29, 20250.190.190.190.190.192.78%11,000
Jul 28, 20250.180.190.180.180.189.09%14,500
Jul 25, 20250.190.190.170.170.17-13.16%84,769
Jul 24, 20250.190.200.190.190.19-19,500
Jul 23, 20250.200.200.190.190.19-25,000
Jul 22, 20250.200.200.190.190.195.56%22,500
Jul 21, 20250.170.190.170.180.185.88%6,126
Jul 18, 20250.180.180.170.170.17-8.11%4,500
Jul 17, 20250.190.190.180.190.19-29,149
Jul 16, 20250.210.210.190.190.19-5.13%13,200
Jul 15, 20250.190.220.180.200.202.63%156,000