Traction Uranium Corp. (CSE:TRAC)
Canada
· Delayed Price · Currency is CAD 0.245
-0.035 (-12.50%)
Dec 3, 2025, 3:59 PM EST
Traction Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.50% | 17,510 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 3,000 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.31% | 1,386 |
| Nov 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 30.00% | 6,010 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.28% | 500 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 8,501 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 6,000 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 16,312 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,212 |
| Nov 10, 2025 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | - | 2,607 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 14.29% | 2,400 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.50% | 500 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -11.11% | 68,680 |
| Oct 29, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 16.67% | 14,000 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.39% | 2,800 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.23 | 0.23 | 0.23 | -23.33% | 33,600 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.20 | 0.30 | 0.30 | -7.69% | 48,801 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 19,720 |
| Oct 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 6,600 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 26,070 |
| Oct 14, 2025 | 0.31 | 0.35 | 0.30 | 0.30 | 0.30 | -1.64% | 23,560 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -10.29% | 26,600 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,800 |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 1,545 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 8.06% | 1,000 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -10.14% | 500 |
| Oct 1, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | - | 2,500 |
| Sep 30, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 11.29% | 2,802 |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.62% | 1,541 |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 1,000 |
| Sep 22, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | -5.71% | 3,000 |
| Sep 19, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 1.45% | 3,093 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.55% | 2,000 |
| Sep 16, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 11.86% | 23,254 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,500 |
| Sep 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 8,050 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.68% | 1,000 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | 1,200 |
| Sep 3, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 21.43% | 28,500 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 500 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,643 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,050 |
| Aug 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 3,050 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,000 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 2,665 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22,207 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 504 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 1,020 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 570 |
| Aug 8, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -13.33% | 19,520 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 8,500 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3,435 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 13.33% | 5,155 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 5,700 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 21,100 |
| Jul 25, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 10,851 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 13,950 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -7.14% | 30,047 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 1.82% | 111,074 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -8.33% | 10,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 500 |
| Jul 14, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | 1.75% | 3,600 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 692 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.29 | 0.29 | 0.29 | -14.71% | 17,178 |
| Jul 8, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 21.43% | 42,250 |
| Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 13,500 |
| Jul 3, 2025 | 0.29 | 0.34 | 0.28 | 0.28 | 0.28 | 5.66% | 30,036 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 12,500 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,185 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 3.85% | 4,500 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 8,000 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 79,267 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 16,000 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,050 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,300 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -13.85% | 1,600 |
| Jun 5, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | -4.41% | 8,500 |
| Jun 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 25.93% | 1,560 |