Global Uranium Corp Historical Data - GURN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Global Uranium Corp (GURN)

0.87

-0.04

(-4.40%)

Closed December 25 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.87	0.91	0.86	637961	0.89297563	CS
4	0.15	20.8333333333	0.72	0.91	0.7	459670	0.83907206	CS
12	0.29	50	0.58	0.91	0.57	193796	0.80134213	CS
26	0.37	74	0.5	0.91	0.31	95517	0.78380441	CS
52	0.49	128.947368421	0.38	0.91	0.31	80812	0.76865221	CS
156	0.49	128.947368421	0.38	0.91	0.31	80812	0.76865221	CS
260	0.49	128.947368421	0.38	0.91	0.31	80812	0.76865221	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735077900	0.87	-0.04	-4.40	0.91	0.91	0.87	158058
1734991500	0.91	0.01	1.11	0.9	0.91	0.9	861470
1734732300	0.9	0.01	1.12	0.89	0.9	0.88	416061
1734645900	0.89	0	0.00	0.89	0.89	0.88	584245
1734559500	0.89	0.02	2.30	0.88	0.89	0.87	733115
1734473100	0.87	0	0.00	0.87	0.88	0.86	594916
1734386700	0.87	0.02	2.35	0.86	0.87	0.86	1092255
1734127500	0.85	0.01	1.19	0.84	0.85	0.83	390697
1734041100	0.84	0.0200001	2.44	0.83	0.84	0.8199999	562760
1733954700	0.8199999	0.0099999	1.23	0.81	0.83	0.81	306700
1733868300	0.81	-0.02	-2.41	0.83	0.83	0.8	356222
1733781900	0.83	0.02	2.47	0.8199999	0.83	0.81	669469
1733522700	0.81	0.02	2.53	0.79	0.81	0.79	360600
1733436300	0.79	0.03	3.95	0.78	0.79	0.77	597350
1733349900	0.76	-0.01	-1.30	0.77	0.78	0.75	354009
1733263500	0.77	0.02	2.67	0.76	0.77	0.74	356145
1733177100	0.75	0.01	1.35	0.75	0.75	0.74	426193
1732917900	0.74	0.03	4.23	0.71	0.74	0.71	284025
1732831500	0.71	-0.01	-1.39	0.72	0.72	0.7	31500
1732745100	0.72	0	0.00	0.73	0.73	0.71	106950
1732658700	0.72	0	0.00	0.72	0.72	0.71	108725
1732572300	0.72	0.05	7.46	0.71	0.72	0.7	350925
1732313100	0.67	0.01	1.52	0.66	0.68	0.66	245750
1732226700	0.66	0.02	3.13	0.66	0.66	0.65	105055
1732140300	0.64	-0.01	-1.54	0.66	0.66	0.63	52270
1732053900	0.65	0.01	1.56	0.65	0.65	0.65	64000
1731967500	0.64	0.01	1.59	0.64	0.65	0.63	252536
1731708300	0.63	0.01	1.61	0.62	0.63	0.62	119492
1731621900	0.62	0.03	5.08	0.6	0.62	0.6	64338
1731535500	0.59	-0.01	-1.67	0.62	0.62	0.58	69890
1731449100	0.6	0	0.00	0.61	0.61	0.59	38300
1731362700	0.6	0	0.00	0.61	0.61	0.6	19500
1731103500	0.6	-0.05	-7.69	0.64	0.64	0.59	10500
1731017100	0.65	0.04	6.56	0.64	0.77	0.61	32579
1730930700	0.61	0	0.00	0.61	0.61	0.61	0
1730844300	0.61	0	0.00	0.61	0.61	0.61	500
1730757900	0.61	-0.01	-1.61	0.61	0.61	0.61	500
1730495100	0.62	-0.01	-1.59	0.66	0.66	0.62	2000
1730408700	0.63	0.01	1.61	0.62	0.63	0.59	46000
1730322300	0.62	-0.02	-3.13	0.62	0.63	0.62	102001
1730235900	0.64	-0.06	-8.57	0.7	0.77	0.6	207000
1730149500	0.7	0.02	2.94	0.6899999	0.71	0.6899999	29000
1729890300	0.68	0.03	4.62	0.65	0.7	0.65	36000
1729803900	0.65	0	0.00	0.65	0.65	0.65	5650
1729717500	0.65	0.05	8.33	0.64	0.65	0.64	12000
1729631100	0.6	-0.02	-3.23	0.62	0.62	0.6	1500
1729544700	0.62	-0.02	-3.13	0.64	0.64	0.58	83350
1729285500	0.64	0	0.00	0.64	0.64	0.64	22500
1729199100	0.64	0	0.00	0.64	0.64	0.64	15
1729112700	0.64	0.04	6.67	0.67	0.67	0.64	7000
1729026300	0.6	0	0.00	0.6	0.6	0.6	70
1728680700	0.6	0.01	1.69	0.6	0.6	0.6	10000
1728594300	0.59	-0.01	-1.67	0.6	0.6	0.59	3560
1728507900	0.6	0.01	1.69	0.59	0.6	0.59	4000
1728421500	0.59	0	0.00	0.59	0.59	0.59	2500
1728335100	0.59	0.01	1.72	0.59	0.59	0.58	91000
1728075900	0.58	-0.01	-1.69	0.6	0.6	0.58	30300
1727989500	0.59	0.01	1.72	0.58	0.59	0.58	14350
1727903100	0.58	0	0.00	0.59	0.59	0.58	24004
1727816700	0.58	0	0.00	0.58	0.58	0.5699999	80650
1727730300	0.58	0.0100001	1.75	0.5699999	0.59	0.5699999	3500
1727471100	0.5699999	0.0199999	3.64	0.55	0.5699999	0.55	67089
1727384700	0.55	0.03	5.77	0.52	0.55	0.52	9000
1727298300	0.52	0.03	6.12	0.52	0.52	0.52	23000

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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