Skip to main content
Global Uranium Corp. (CSE:GURN)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
-0.005 (-4.00%)
Apr 28, 2026, 3:19 PM EST

Global Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.130.130.130.13-8,500
Apr 24, 20260.140.140.130.130.13-3.85%6,000
Apr 23, 20260.140.140.130.130.13-3.70%15,140
Apr 22, 20260.140.140.140.140.14-3.57%18,500
Apr 21, 20260.130.140.130.140.1416.67%70,739
Apr 20, 20260.140.140.120.120.12-11.11%11,558
Apr 17, 20260.140.140.140.140.14-29,280
Apr 16, 20260.130.140.130.140.1412.50%38,900
Apr 15, 20260.130.130.110.120.12-4.00%36,495
Apr 14, 20260.130.130.130.130.134.17%18,150
Apr 13, 20260.140.140.120.120.12-4.00%41,568
Apr 10, 20260.130.130.130.130.13-5,800
Apr 9, 20260.120.130.120.130.1313.64%36,000
Apr 8, 20260.110.120.110.110.11-4.35%7,850
Apr 7, 20260.120.120.120.120.12-3,500
Apr 6, 20260.120.120.120.120.12-1,500
Apr 2, 20260.120.120.120.120.12-8.00%14,000
Apr 1, 20260.130.130.130.130.134.17%2,520
Mar 31, 20260.120.120.110.120.12-8,630
Mar 30, 20260.120.120.120.120.124.35%1,000
Mar 27, 20260.120.120.120.120.12-4.17%2,000
Mar 26, 20260.120.120.120.120.12-1,000
Mar 25, 20260.120.120.120.120.129.09%5,000
Mar 23, 20260.130.130.110.110.11-8.33%7,550
Mar 20, 20260.120.120.120.120.12-34,615
Mar 19, 20260.130.130.120.120.12-4.00%5,000
Mar 18, 20260.140.140.130.130.13-7.41%24,500
Mar 17, 20260.140.140.140.140.14-2,000
Mar 16, 20260.140.140.140.140.143.85%1,000
Mar 13, 20260.140.140.130.130.134.00%2,000
Mar 12, 20260.130.130.130.130.13-3.85%1,500
Mar 11, 20260.130.130.130.130.13-1,000
Mar 10, 20260.130.130.120.130.131.96%72,200
Mar 9, 20260.140.140.130.130.13-1.92%22,510
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