Canadian Sec - Delayed Quote CAD

Global Uranium Corp. (GURN.CN)

0.1800

+0.0050

+(2.86%)

At close: May 14 at 1:36:18 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.1750	0.1800	0.1750	0.1800	0.1800	39,100
May 13, 2025	0.1900	0.1900	0.1700	0.1750	0.1750	315,292
May 12, 2025	0.1900	0.1900	0.1850	0.1850	0.1850	9,310
May 9, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
May 8, 2025	0.2000	0.2000	0.1850	0.1850	0.1850	71,500
May 7, 2025	0.2000	0.2000	0.1950	0.1950	0.1950	4,510
May 6, 2025	0.1950	0.2000	0.1950	0.1950	0.1950	4,000
May 5, 2025	0.2000	0.2000	0.1950	0.2000	0.2000	243,458
May 2, 2025	0.2000	0.2000	0.1950	0.1950	0.1950	3,500
May 1, 2025	0.2000	0.2000	0.1900	0.2000	0.2000	47,000
Apr 30, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	35,000
Apr 29, 2025	0.1950	0.2000	0.1950	0.1950	0.1950	37,000
Apr 28, 2025	0.2000	0.2000	0.1950	0.1950	0.1950	35,500
Apr 25, 2025	0.2100	0.2100	0.1850	0.2000	0.2000	43,400
Apr 24, 2025	0.2050	0.2150	0.2000	0.2000	0.2000	42,600
Apr 23, 2025	0.2050	0.2050	0.1800	0.2000	0.2000	20,500
Apr 22, 2025	0.2050	0.2050	0.2000	0.2000	0.2000	7,100
Apr 21, 2025	0.2050	0.2050	0.1900	0.1900	0.1900	5,675
Apr 17, 2025	0.2000	0.2050	0.1950	0.2000	0.2000	12,500
Apr 16, 2025	0.1950	0.2050	0.1900	0.2000	0.2000	42,243
Apr 15, 2025	0.2000	0.2000	0.1900	0.1900	0.1900	10,000
Apr 14, 2025	0.2050	0.2050	0.2050	0.2050	0.2050	1,000
Apr 11, 2025	0.2150	0.2150	0.1900	0.2050	0.2050	38,500
Apr 10, 2025	0.2000	0.2050	0.1950	0.2000	0.2000	15,500
Apr 9, 2025	0.2200	0.2200	0.2000	0.2000	0.2000	66,000
Apr 8, 2025	0.2150	0.2150	0.1900	0.1900	0.1900	34,650
Apr 7, 2025	0.2000	0.2200	0.1900	0.1900	0.1900	12,357
Apr 4, 2025	0.2200	0.2200	0.2100	0.2100	0.2100	8,000
Apr 3, 2025	0.2000	0.2050	0.1900	0.2050	0.2050	10,500
Apr 2, 2025	0.2200	0.2200	0.2000	0.2000	0.2000	33,000
Apr 1, 2025	0.2100	0.2350	0.2000	0.2200	0.2200	162,053
Mar 31, 2025	0.1800	0.2050	0.1800	0.1900	0.1900	17,000
Mar 28, 2025	0.2150	0.2150	0.2000	0.2150	0.2150	47,000
Mar 27, 2025	0.2100	0.2200	0.2100	0.2100	0.2100	43,000
Mar 26, 2025	0.2150	0.2250	0.2050	0.2100	0.2100	61,114
Mar 25, 2025	0.2150	0.2150	0.2000	0.2150	0.2150	103,900
Mar 24, 2025	0.2050	0.2150	0.2000	0.2150	0.2150	153,090
Mar 21, 2025	0.2100	0.2100	0.2000	0.2050	0.2050	90,000
Mar 20, 2025	0.2400	0.2400	0.2050	0.2050	0.2050	244,000
Mar 19, 2025	0.2750	0.2800	0.2600	0.2700	0.2700	924,104
Mar 18, 2025	0.2200	0.2300	0.2000	0.2300	0.2300	341,700
Mar 17, 2025	0.1850	0.2050	0.1850	0.2050	0.2050	264,614
Mar 14, 2025	0.1850	0.1900	0.1850	0.1850	0.1850	372,875
Mar 13, 2025	0.1900	0.2050	0.1850	0.1850	0.1850	206,863
Mar 12, 2025	0.1950	0.2000	0.1750	0.1750	0.1750	122,000
Mar 11, 2025	0.2000	0.2000	0.1800	0.1950	0.1950	242,500
Mar 10, 2025	0.2100	0.2100	0.1650	0.1900	0.1900	289,620
Mar 7, 2025	0.2100	0.2150	0.1950	0.2050	0.2050	208,500
Mar 6, 2025	0.2450	0.2450	0.1700	0.1850	0.1850	218,091
Mar 5, 2025	0.2300	0.2600	0.2200	0.2400	0.2400	260,118
Mar 4, 2025	0.3200	0.3300	0.2650	0.2800	0.2800	125,035
Mar 3, 2025	0.3600	0.3600	0.3200	0.3200	0.3200	221,044
Feb 28, 2025	0.3650	0.3750	0.3300	0.3300	0.3300	50,181
Feb 27, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	120,675
Feb 26, 2025	0.3500	0.3650	0.3300	0.3600	0.3600	56,330
Feb 25, 2025	0.4050	0.4050	0.3500	0.3550	0.3550	100,710
Feb 24, 2025	0.4200	0.4200	0.3950	0.4000	0.4000	101,848
Feb 21, 2025	0.4200	0.4200	0.3950	0.4000	0.4000	259,109
Feb 20, 2025	0.4400	0.4400	0.4050	0.4050	0.4050	88,850
Feb 19, 2025	0.4500	0.4550	0.4300	0.4300	0.4300	111,579
Feb 18, 2025	0.4800	0.4800	0.4300	0.4300	0.4300	536,570
Feb 14, 2025	0.4500	0.4500	0.4250	0.4500	0.4500	203,327
Feb 13, 2025	0.4200	0.4400	0.4200	0.4400	0.4400	122,567
Feb 12, 2025	0.4750	0.4750	0.4350	0.4450	0.4450	573,120
Feb 11, 2025	0.5100	0.5200	0.4800	0.4800	0.4800	269,073
Feb 10, 2025	0.5700	0.5700	0.5000	0.5100	0.5100	332,216
Feb 7, 2025	0.5500	0.5700	0.5400	0.5700	0.5700	233,977
Feb 6, 2025	0.4750	0.5800	0.4750	0.5500	0.5500	358,680
Feb 5, 2025	0.5700	0.5700	0.4100	0.4500	0.4500	654,044
Feb 4, 2025	0.7400	0.7400	0.5200	0.5900	0.5900	595,102
Feb 3, 2025	0.7900	0.7900	0.7200	0.7500	0.7500	580,709
Jan 31, 2025	0.7200	0.7800	0.6800	0.7700	0.7700	465,768
Jan 30, 2025	0.8000	0.8200	0.6600	0.7000	0.7000	763,751
Jan 29, 2025	1.0900	1.1000	0.6600	0.8000	0.8000	1,799,720
Jan 28, 2025	1.1300	1.1300	1.0400	1.0900	1.0900	952,937
Jan 27, 2025	1.1100	1.1300	1.1100	1.1300	1.1300	818,503
Jan 24, 2025	1.0900	1.1200	1.0900	1.1200	1.1200	1,260,640
Jan 23, 2025	1.0900	1.0900	1.0400	1.0600	1.0600	804,509
Jan 22, 2025	1.0800	1.0900	1.0800	1.0900	1.0900	1,193,312
Jan 21, 2025	1.0600	1.0700	1.0600	1.0700	1.0700	1,047,894
Jan 20, 2025	1.0600	1.0600	1.0500	1.0600	1.0600	470,522
Jan 17, 2025	1.0400	1.0600	1.0400	1.0600	1.0600	861,772
Jan 16, 2025	1.0300	1.0400	1.0200	1.0400	1.0400	569,213
Jan 15, 2025	1.0100	1.0300	1.0000	1.0300	1.0300	1,319,278
Jan 14, 2025	0.9900	1.0100	0.9900	1.0100	1.0100	600,354
Jan 13, 2025	0.9800	0.9900	0.9800	0.9900	0.9900	820,535
Jan 10, 2025	0.9700	0.9800	0.9700	0.9800	0.9800	261,055
Jan 9, 2025	0.9700	0.9800	0.9600	0.9700	0.9700	282,000
Jan 8, 2025	0.9700	0.9700	0.9600	0.9700	0.9700	323,722
Jan 7, 2025	0.9500	0.9700	0.9400	0.9700	0.9700	465,475
Jan 6, 2025	0.9600	0.9600	0.9500	0.9500	0.9500	600,841
Jan 3, 2025	0.9400	0.9500	0.9400	0.9500	0.9500	737,189
Jan 2, 2025	0.9300	0.9400	0.9300	0.9400	0.9400	1,269,024
Dec 31, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	139,273
Dec 30, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	228,084
Dec 27, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	1,449,829
Dec 24, 2024	0.9100	0.9100	0.8700	0.8700	0.8700	158,058
Dec 23, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	861,470
Dec 20, 2024	0.8900	0.9000	0.8800	0.9000	0.9000	416,061
Dec 19, 2024	0.8900	0.8900	0.8800	0.8900	0.8900	584,245
Dec 18, 2024	0.8800	0.8900	0.8700	0.8900	0.8900	733,115
Dec 17, 2024	0.8700	0.8800	0.8600	0.8700	0.8700	594,916
Dec 16, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	1,092,255
Dec 13, 2024	0.8400	0.8500	0.8300	0.8500	0.8500	370,697
Dec 12, 2024	0.8300	0.8400	0.8200	0.8400	0.8400	562,760
Dec 11, 2024	0.8100	0.8300	0.8100	0.8200	0.8200	306,700
Dec 10, 2024	0.8300	0.8300	0.8000	0.8100	0.8100	356,222
Dec 9, 2024	0.8200	0.8300	0.8100	0.8300	0.8300	669,469
Dec 6, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	360,600
Dec 5, 2024	0.7800	0.7900	0.7700	0.7900	0.7900	597,350
Dec 4, 2024	0.7700	0.7800	0.7500	0.7600	0.7600	354,009
Dec 3, 2024	0.7600	0.7700	0.7400	0.7700	0.7700	356,145
Dec 2, 2024	0.7500	0.7500	0.7400	0.7500	0.7500	426,193
Nov 29, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	284,025
Nov 28, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	31,500
Nov 27, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	106,950
Nov 26, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	108,725
Nov 25, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	350,925
Nov 22, 2024	0.6600	0.6800	0.6600	0.6700	0.6700	245,750
Nov 21, 2024	0.6600	0.6600	0.6500	0.6600	0.6600	105,055
Nov 20, 2024	0.6600	0.6600	0.6300	0.6400	0.6400	52,270
Nov 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	64,000
Nov 18, 2024	0.6400	0.6500	0.6300	0.6400	0.6400	252,536
Nov 15, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	119,492
Nov 14, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	64,338
Nov 13, 2024	0.6200	0.6200	0.5800	0.5900	0.5900	69,890
Nov 12, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	38,300
Nov 11, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	19,500
Nov 8, 2024	0.6400	0.6400	0.5900	0.6000	0.6000	10,500
Nov 7, 2024	0.6400	0.7700	0.6100	0.6500	0.6500	32,579
Nov 6, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 5, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Nov 4, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Nov 1, 2024	0.6600	0.6600	0.6200	0.6200	0.6200	2,000
Oct 31, 2024	0.6200	0.6300	0.5900	0.6300	0.6300	46,000
Oct 30, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	102,001
Oct 29, 2024	0.7000	0.7700	0.6000	0.6400	0.6400	207,000
Oct 28, 2024	0.6900	0.7100	0.6900	0.7000	0.7000	29,000
Oct 25, 2024	0.6500	0.7000	0.6500	0.6800	0.6800	36,000
Oct 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,650
Oct 23, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	12,000
Oct 22, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	1,500
Oct 21, 2024	0.6400	0.6400	0.5800	0.6200	0.6200	83,350
Oct 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	22,500
Oct 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 16, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	7,000
Oct 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
Oct 10, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	3,560
Oct 9, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	4,000
Oct 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,500
Oct 7, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	91,000
Oct 4, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	30,300
Oct 3, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	14,350
Oct 2, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	24,004
Oct 1, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	80,650
Sep 30, 2024	0.5700	0.5900	0.5700	0.5800	0.5800	3,500
Sep 27, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	67,089
Sep 26, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	9,000
Sep 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	23,000
Sep 24, 2024	0.4750	0.5000	0.4650	0.4900	0.4900	122,000
Sep 23, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	21,500
Sep 20, 2024	0.4500	0.4700	0.4100	0.4700	0.4700	229,000
Sep 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sep 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	22,725
Sep 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 9, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	13,273
Sep 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 5, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	8,000
Sep 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Sep 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Aug 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 22, 2024	0.3800	0.5000	0.3800	0.5000	0.5000	11,500
Aug 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 19, 2024	0.3100	0.3500	0.3100	0.3500	0.3500	2,500
Aug 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	584
Jul 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Jul 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 15, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	14,500
Jul 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	13,420
Jul 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Jul 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 8, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	100,000
Jul 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	33,000
Jun 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,500
Jun 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,646
Jun 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,854
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 7, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	29,500
Jun 6, 2024	0.6000	0.6000	0.5100	0.5100	0.5100	1,500
Jun 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	9,567
May 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 27, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	6,000
May 24, 2024	0.5000	0.6300	0.5000	0.6000	0.6000	111,500
May 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 21, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	225,550
May 17, 2024	0.4000	0.4800	0.4000	0.4800	0.4800	64,500
May 16, 2024	0.5500	0.5500	0.3900	0.4000	0.4000	183,000
May 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,500

F5V1.F Firestone Ventures Inc.

0.0220

-2.22%

37G.BE Ceritech AG

7.00

0.00%

AUN1.BE Fury Gold Mines Ltd

0.3260

+0.93%

AUN1.MU Fury Gold Mines Ltd

0.3250

0.00%

6D71.F Peruvian Metals Corp.

0.0040

0.00%

AVE.CN Aventis Energy Inc.

0.1950

+14.71%

NCKAF Nickel Asia Corporation

0.0129

0.00%

NED.V New Destiny Mining Corp.

0.0350

0.00%

FV-H.V Firestone Ventures Inc.

0.0500

0.00%

CMT.CN Cullinan Metals Corp.

0.0200

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global Uranium Corp. (GURN.CN)

Related Tickers