CURUF

Consolidated Uranium (QB) Historical Data

CURUF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 1.3706 0.04 3.05% 1.38 1.405 1.31 44,880
May 19 2022 1.33 -0.01 -0.75% 1.30 1.35 1.25 46,251
May 18 2022 1.34 -0.10 -6.94% 1.43 1.4583 1.296 65,960
May 17 2022 1.44 0.00 +0.00% 1.45 1.50 1.39 0
May 17 2022 1.44 0.08 5.88% 1.45 1.50 1.39 67,405
May 16 2022 1.36 0.00 +0.00% 1.39 1.39 1.27 0
May 16 2022 1.36 0.01 0.74% 1.39 1.39 1.27 69,315
May 13 2022 1.35 0.18 15.38% 1.3018 1.40 1.275 54,889
May 12 2022 1.17 0.00 +0.00% 1.32 1.32 1.16 0
May 12 2022 1.17 -0.12 -9.3% 1.32 1.32 1.16 109,723
May 11 2022 1.29 -0.09 -6.52% 1.375 1.40 1.2308 225,930
May 10 2022 1.38 0.03 2.51% 1.4236 1.43 1.32 61,210
May 09 2022 1.3462 -0.17 -11.44% 1.50 1.52 1.28 147,027
May 06 2022 1.5201 0.00 +0.00% 1.64 1.64 1.52 0
May 06 2022 1.5201 -0.12 -7.31% 1.64 1.64 1.52 54,463
May 05 2022 1.6399 0.00 +0.00% 1.7985 1.81 1.60 0
May 05 2022 1.6399 -0.15 -8.39% 1.7985 1.81 1.60 37,652
May 04 2022 1.79 0.07 4.07% 1.70 1.79 1.66 37,347
May 03 2022 1.72 0.03 2.06% 1.68 1.7768 1.65 38,678
May 02 2022 1.6853 0.00 +0.00% 1.74 1.75 1.64 0
May 02 2022 1.6853 -0.08 -4.79% 1.74 1.75 1.64 65,205
Apr 29 2022 1.77 -0.11 -6.03% 1.87 1.93 1.75 127,556
Apr 28 2022 1.8835 0.03 1.81% 1.85 1.8835 1.746 66,007
Apr 27 2022 1.85 0.00 +0.00% 1.8583 1.8999 1.82 0
Apr 27 2022 1.85 -0.06 -3.14% 1.8583 1.8999 1.82 36,435
Apr 26 2022 1.91 -0.08 -4.02% 1.9641 1.99 1.8695 60,330
Apr 25 2022 1.9899 0.00 +0.00% 1.81 1.99 1.81 0
Apr 25 2022 1.9899 0.05 2.57% 1.81 1.99 1.81 84,516
Apr 22 2022 1.94 0.00 0.0% 1.88 2.005 1.83 123,166
Apr 21 2022 1.94 0.00 +0.00% 2.01 2.045 1.87 0
Apr 21 2022 1.94 -0.07 -3.48% 2.01 2.045 1.87 174,146
Apr 20 2022 2.01 0.01 0.5% 2.0495 2.09 2.00 72,741
Apr 19 2022 2.00 0.00 +0.00% 2.0609 2.0609 2.00 0
Apr 19 2022 2.00 -0.01 -0.5% 2.0609 2.0609 2.00 97,550
Apr 18 2022 2.01 0.02 1.01% 1.975 2.07 1.975 143,483
Apr 15 2022 1.99 0.00 +0.00% 1.99 1.99 1.99 0
Apr 15 2022 1.99 0.00 0.0% 1.99 1.99 1.99 0
Apr 14 2022 1.99 0.00 0.0% 1.95 2.04 1.95 115,262
Apr 13 2022 1.99 0.00 +0.00% 2.06 2.095 1.98 0
Apr 13 2022 1.99 -0.06 -2.93% 2.06 2.095 1.98 157,926
Apr 12 2022 2.05 -0.03 -1.44% 2.10 2.12 2.04 70,358
Apr 11 2022 2.08 0.00 +0.00% 2.21 2.21 2.04 0
Apr 11 2022 2.08 0.02 0.73% 2.21 2.21 2.04 124,110
Apr 08 2022 2.065 -0.04 -1.67% 2.1808 2.19 2.03 98,202
Apr 07 2022 2.10 0.16 8.52% 1.94 2.10 1.94 11,758
Apr 06 2022 1.9352 -0.07 -3.72% 2.01 2.03 1.89 102,980
Apr 05 2022 2.01 0.00 +0.00% 2.03 2.10 2.01 0
Apr 05 2022 2.01 -0.01 -0.5% 2.03 2.10 2.01 44,095
Apr 04 2022 2.02 -0.04 -1.94% 2.02 2.09 2.00 35,766
Apr 01 2022 2.06 -0.10 -4.63% 2.1279 2.19 2.05 51,135
Mar 31 2022 2.16 0.00 +0.00% 2.1642 2.23 2.09 0
Mar 31 2022 2.16 0.00 0.0% 2.1642 2.23 2.09 78,552
Mar 30 2022 2.16 0.00 +0.00% 2.0576 2.18 2.0354 0
Mar 30 2022 2.16 0.07 3.35% 2.0576 2.18 2.0354 49,980
Mar 29 2022 2.09 -0.03 -1.42% 2.07 2.1875 2.04 67,455
Mar 28 2022 2.12 0.00 +0.00% 2.1576 2.25 2.10 0
Mar 28 2022 2.12 -0.01 -0.47% 2.1576 2.25 2.10 91,461
Mar 25 2022 2.13 0.04 1.91% 2.28 2.28 2.10 54,115
Mar 24 2022 2.0901 -0.06 -2.79% 2.16 2.16 2.074 89,254
Mar 23 2022 2.15 0.00 +0.00% 2.28 2.28 2.05 0
Mar 23 2022 2.15 0.00 0.0% 2.28 2.28 2.05 51,662
Mar 22 2022 2.15 0.00 0.0% 2.295 2.295 2.12 93,945
Mar 21 2022 2.15 0.03 1.42% 2.27 2.27 2.13 50,967
Mar 18 2022 2.12 0.00 +0.00% 2.19 2.19 2.12 0
Mar 18 2022 2.12 -0.05 -2.3% 2.19 2.19 2.12 43,716
Mar 17 2022 2.17 0.00 +0.00% 2.086 2.21 2.08 0
Mar 17 2022 2.17 0.12 5.85% 2.086 2.21 2.08 37,950
Mar 16 2022 2.05 -0.02 -0.97% 2.07 2.16 2.01 80,330
Mar 15 2022 2.07 0.00 +0.00% 2.07 2.09 1.96 0
Mar 15 2022 2.07 0.00 0.0% 2.07 2.09 1.96 55,889
Mar 14 2022 2.07 0.00 +0.00% 2.32 2.32 2.05 0
Mar 14 2022 2.07 -0.06 -2.82% 2.32 2.32 2.05 161,049
Mar 11 2022 2.13 -0.10 -4.48% 2.23 2.235 2.115 21,913
Mar 10 2022 2.23 -0.09 -3.88% 2.43 2.43 2.225 173,464
Mar 09 2022 2.32 0.20 9.43% 2.27 2.32 2.12 50,814
Mar 08 2022 2.12 0.16 8.16% 2.09 2.14 2.04 38,841
Mar 07 2022 1.96 0.10 5.09% 2.00 2.07 1.88 33,862
Mar 04 2022 1.865 -0.11 -5.33% 1.92 1.92 1.78 115,164
Mar 03 2022 1.97 0.00 +0.00% 2.2192 2.24 1.97 0
Mar 03 2022 1.97 -0.23 -10.45% 2.2192 2.24 1.97 42,852
Mar 02 2022 2.20 0.00 +0.00% 2.35 2.35 2.11 0
Mar 02 2022 2.20 0.02 0.92% 2.35 2.35 2.11 22,704
Mar 01 2022 2.18 0.02 0.95% 2.15 2.20 2.10 22,477
Feb 28 2022 2.1595 0.02 0.91% 2.2088 2.24 2.00 49,536
Feb 25 2022 2.14 0.00 +0.00% 1.92 2.14 1.8989 0
Feb 25 2022 2.14 0.22 11.46% 1.92 2.14 1.8989 23,772
Feb 24 2022 1.92 0.10 5.49% 1.66 1.97 1.64 42,276
Feb 23 2022 1.82 0.00 +0.00% 1.875 1.94 1.7937 0
Feb 23 2022 1.82 -0.01 -0.71% 1.875 1.94 1.7937 36,116
Feb 22 2022 1.8331 -0.27 -12.77% 1.80 1.95 1.51 114,317
Feb 21 2022 2.1014 0.00 0.0% 2.1014 2.1014 2.1014 0


Your Recent History
USOTC
CURUF
Consolidat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.