Global Uranium Corp (GURN)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -28.3950617284 | 0.405 | 0.405 | 0.265 | 109788 | 0.34243161 | CS |
| 4 | -0.45 | -60.8108108108 | 0.74 | 0.74 | 0.265 | 262211 | 0.46528216 | CS |
| 12 | -0.54 | -65.0602409639 | 0.83 | 1.13 | 0.265 | 555754 | 0.8748636 | CS |
| 26 | -0.12 | -29.2682926829 | 0.41 | 1.13 | 0.265 | 299817 | 0.84730494 | CS |
| 52 | -0.09 | -23.6842105263 | 0.38 | 1.13 | 0.265 | 185721 | 0.83946005 | CS |
| 156 | -0.09 | -23.6842105263 | 0.38 | 1.13 | 0.265 | 185721 | 0.83946005 | CS |
| 260 | -0.09 | -23.6842105263 | 0.38 | 1.13 | 0.265 | 185721 | 0.83946005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741039500 | 0.32 | -0.01 | -3.03 | 0.36 | 0.36 | 0.32 | 221044 |
| 1740780300 | 0.33 | -0.04 | -10.81 | 0.365 | 0.375 | 0.33 | 50181 |
| 1740693900 | 0.37 | 0.01 | 2.78 | 0.38 | 0.38 | 0.37 | 120675 |
| 1740607500 | 0.36 | 0.005 | 1.41 | 0.35 | 0.365 | 0.33 | 56330 |
| 1740521100 | 0.355 | -0.045 | -11.25 | 0.405 | 0.405 | 0.35 | 100710 |
| 1740434700 | 0.4 | 0 | 0.00 | 0.42 | 0.42 | 0.395 | 101848 |
| 1740175500 | 0.4 | -0.005 | -1.23 | 0.42 | 0.42 | 0.395 | 259109 |
| 1740089100 | 0.405 | -0.025 | -5.81 | 0.44 | 0.44 | 0.405 | 88850 |
| 1740002700 | 0.43 | 0 | 0.00 | 0.45 | 0.455 | 0.43 | 111579 |
| 1739916300 | 0.43 | -0.02 | -4.44 | 0.48 | 0.48 | 0.43 | 536570 |
| 1739570700 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.425 | 203327 |
| 1739484300 | 0.44 | -0.005 | -1.12 | 0.42 | 0.44 | 0.42 | 122567 |
| 1739397900 | 0.445 | -0.035 | -7.29 | 0.475 | 0.475 | 0.435 | 573120 |
| 1739311500 | 0.48 | -0.03 | -5.88 | 0.51 | 0.52 | 0.48 | 269073 |
| 1739225100 | 0.51 | -0.06 | -10.53 | 0.5699999 | 0.5699999 | 0.5 | 332216 |
| 1738965900 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.54 | 233977 |
| 1738879500 | 0.55 | 0.1 | 22.22 | 0.475 | 0.58 | 0.475 | 358680 |
| 1738793100 | 0.45 | -0.14 | -23.73 | 0.5699999 | 0.5699999 | 0.4099999 | 654044 |
| 1738706700 | 0.59 | -0.16 | -21.33 | 0.74 | 0.74 | 0.52 | 588102 |
| 1738620300 | 0.75 | -0.02 | -2.60 | 0.79 | 0.79 | 0.72 | 580709 |
| 1738361100 | 0.77 | 0.07 | 10.00 | 0.72 | 0.78 | 0.68 | 465768 |
| 1738274700 | 0.7 | -0.1 | -12.50 | 0.8 | 0.8199999 | 0.66 | 763751 |
| 1738188300 | 0.8 | -0.29 | -26.61 | 1.09 | 1.1 | 0.66 | 1797720 |
| 1738101900 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.04 | 952937 |
| 1738015500 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1299999 | 1.11 | 818503 |
| 1737756300 | 1.12 | 0.06 | 5.66 | 1.09 | 1.12 | 1.09 | 1260640 |
| 1737669900 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.04 | 804509 |
| 1737583500 | 1.09 | 0.02 | 1.87 | 1.08 | 1.09 | 1.08 | 1193312 |
| 1737497100 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.06 | 1047894 |
| 1737410700 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 470522 |
| 1737151500 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.04 | 861772 |
| 1737065100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 569013 |
| 1736978700 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 1 | 1319278 |
| 1736892300 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.99 | 600354 |
| 1736805900 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.98 | 820535 |
| 1736546700 | 0.98 | 0.01 | 1.03 | 0.97 | 0.98 | 0.97 | 261055 |
| 1736460300 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 282000 |
| 1736373900 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.96 | 323722 |
| 1736287500 | 0.97 | 0.02 | 2.11 | 0.95 | 0.97 | 0.94 | 465475 |
| 1736201100 | 0.95 | 0 | 0.00 | 0.96 | 0.96 | 0.95 | 600841 |
| 1735941900 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.94 | 737189 |
| 1735855500 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.93 | 1269024 |
| 1735682700 | 0.93 | 0.02 | 2.20 | 0.91 | 0.93 | 0.91 | 139273 |
| 1735596300 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.91 | 228084 |
| 1735337100 | 0.92 | 0.05 | 5.75 | 0.9 | 0.92 | 0.9 | 1449829 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
