Global Uranium More Historical Data - GURN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Global Uranium Corp (GURN)
Global Uranium Corp (GURN) Historical

GURN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	0.99	0.01	1.02%	0.98	0.99	0.98	820,535
Jan 10 2025	0.98	0.01	1.03%	0.97	0.98	0.97	261,055
Jan 09 2025	0.97	0.00	0.00%	0.97	0.98	0.96	282,000
Jan 08 2025	0.97	0.00	0.00%	0.97	0.97	0.96	323,722
Jan 07 2025	0.97	0.02	2.11%	0.95	0.97	0.94	465,475
Jan 06 2025	0.95	0.00	0.00%	0.96	0.96	0.95	600,841
Jan 03 2025	0.95	0.01	1.06%	0.94	0.95	0.94	737,189
Jan 02 2025	0.94	0.01	1.08%	0.93	0.94	0.93	1,269,024
Dec 31 2024	0.93	0.02	2.20%	0.91	0.93	0.91	139,273
Dec 30 2024	0.91	-0.01	-1.09%	0.92	0.92	0.91	228,084
Dec 27 2024	0.92	0.05	5.75%	0.90	0.92	0.90	1,449,829
Dec 24 2024	0.87	-0.04	-4.40%	0.91	0.91	0.87	158,058
Dec 23 2024	0.91	0.01	1.11%	0.90	0.91	0.90	861,470
Dec 20 2024	0.90	0.01	1.12%	0.89	0.90	0.88	416,061
Dec 19 2024	0.89	0.00	0.00%	0.89	0.89	0.88	584,245
Dec 18 2024	0.89	0.02	2.30%	0.88	0.89	0.87	733,115
Dec 17 2024	0.87	0.00	0.00%	0.87	0.88	0.86	594,916
Dec 16 2024	0.87	0.02	2.35%	0.86	0.87	0.86	1,092,255
Dec 13 2024	0.85	0.01	1.19%	0.84	0.85	0.83	390,697
Dec 12 2024	0.84	0.02	2.44%	0.83	0.84	0.82	562,760
Dec 11 2024	0.82	0.01	1.23%	0.81	0.83	0.81	306,700
Dec 10 2024	0.81	-0.02	-2.41%	0.83	0.83	0.80	356,222
Dec 09 2024	0.83	0.02	2.47%	0.82	0.83	0.81	669,469
Dec 06 2024	0.81	0.02	2.53%	0.79	0.81	0.79	360,600
Dec 05 2024	0.79	0.03	3.95%	0.78	0.79	0.77	597,350
Dec 04 2024	0.76	-0.01	-1.30%	0.77	0.78	0.75	354,009
Dec 03 2024	0.77	0.02	2.67%	0.76	0.77	0.74	356,145
Dec 02 2024	0.75	0.01	1.35%	0.75	0.75	0.74	426,193
Nov 29 2024	0.74	0.03	4.23%	0.71	0.74	0.71	284,025
Nov 28 2024	0.71	-0.01	-1.39%	0.72	0.72	0.70	31,500
Nov 27 2024	0.72	0.00	0.00%	0.73	0.73	0.71	106,950
Nov 26 2024	0.72	0.00	0.00%	0.72	0.72	0.71	108,725
Nov 25 2024	0.72	0.05	7.46%	0.71	0.72	0.70	350,925
Nov 22 2024	0.67	0.01	1.52%	0.66	0.68	0.66	245,750
Nov 21 2024	0.66	0.02	3.13%	0.66	0.66	0.65	105,055
Nov 20 2024	0.64	-0.01	-1.54%	0.66	0.66	0.63	52,270
Nov 19 2024	0.65	0.01	1.56%	0.65	0.65	0.65	64,000
Nov 18 2024	0.64	0.01	1.59%	0.64	0.65	0.63	252,536
Nov 15 2024	0.63	0.01	1.61%	0.62	0.63	0.62	119,492
Nov 14 2024	0.62	0.03	5.08%	0.60	0.62	0.60	64,338
Nov 13 2024	0.59	-0.01	-1.67%	0.62	0.62	0.58	69,890
Nov 12 2024	0.60	0.00	0.00%	0.61	0.61	0.59	38,300
Nov 11 2024	0.60	0.00	0.00%	0.61	0.61	0.60	19,500
Nov 08 2024	0.60	-0.05	-7.69%	0.64	0.64	0.59	10,500
Nov 07 2024	0.65	0.04	6.56%	0.64	0.77	0.61	32,579
Nov 06 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0
Nov 05 2024	0.61	0.00	0.00%	0.61	0.61	0.61	500
Nov 04 2024	0.61	-0.01	-1.61%	0.61	0.61	0.61	500
Nov 01 2024	0.62	-0.01	-1.59%	0.66	0.66	0.62	2,000
Oct 31 2024	0.63	0.01	1.61%	0.62	0.63	0.59	46,000
Oct 30 2024	0.62	-0.02	-3.13%	0.62	0.63	0.62	102,001
Oct 29 2024	0.64	-0.06	-8.57%	0.70	0.77	0.60	207,000
Oct 28 2024	0.70	0.02	2.94%	0.69	0.71	0.69	29,000
Oct 25 2024	0.68	0.03	4.62%	0.65	0.70	0.65	36,000
Oct 24 2024	0.65	0.00	0.00%	0.65	0.65	0.65	5,650
Oct 23 2024	0.65	0.05	8.33%	0.64	0.65	0.64	12,000
Oct 22 2024	0.60	-0.02	-3.23%	0.62	0.62	0.60	1,500
Oct 21 2024	0.62	-0.02	-3.13%	0.64	0.64	0.58	83,350
Oct 18 2024	0.64	0.00	0.00%	0.64	0.64	0.64	22,500
Oct 17 2024	0.64	0.00	0.00%	0.64	0.64	0.64	15
Oct 16 2024	0.64	0.04	6.67%	0.67	0.67	0.64	7,000

S&P ASX 200 Energy

First Trust Active Facto...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions