Generation Uranium Inc (QB) (GENRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0016 | -2.66666666667 | 0.06 | 0.06 | 0.05 | 10348 | 0.05942231 | CS |
| 4 | -0.0142 | -19.5592286501 | 0.0726 | 0.11 | 0.05 | 8907 | 0.06863534 | CS |
| 12 | -0.0554 | -48.6818980668 | 0.1138 | 0.1325 | 0.015 | 7809 | 0.09375167 | CS |
| 26 | -0.30565 | -83.9582474935 | 0.36405 | 0.36405 | 0.015 | 13016 | 0.16217484 | CS |
| 52 | -0.1567 | -72.849837285 | 0.2151 | 0.36405 | 0.015 | 13288 | 0.1639501 | CS |
| 156 | -0.1567 | -72.849837285 | 0.2151 | 0.36405 | 0.015 | 13288 | 0.1639501 | CS |
| 260 | -0.1567 | -72.849837285 | 0.2151 | 0.36405 | 0.015 | 13288 | 0.1639501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1734992400 | 0.0584 | 0.0005 | 0.86 | 0.05 | 0.0584 | 0.05 | 10100 |
| 1734733200 | 0.0579 | -0.0021 | -3.50 | 0.0579 | 0.0579 | 0.0579 | 845 |
| 1734646800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20100 |
| 1734560940 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2000 |
| 1734474360 | 0.06 | -0.001 | -1.64 | 0.07 | 0.07 | 0.06 | 2300 |
| 1734388140 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1734128940 | 0.061 | -0.0109 | -15.16 | 0.095 | 0.095 | 0.061 | 750 |
| 1734042480 | 0.0719 | 0.0123 | 20.64 | 0.05715 | 0.0719 | 0.05715 | 10000 |
| 1733955900 | 0.0596 | -0.0504 | -45.82 | 0.072 | 0.072 | 0.0595 | 2200 |
| 1733869200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1733782800 | 0.11 | 0.0145 | 15.18 | 0.11 | 0.11 | 0.11 | 2000 |
| 1733523600 | 0.0955 | 0.0229 | 31.54 | 0.0955 | 0.0955 | 0.0955 | 394 |
| 1733437380 | 0.0726 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0726 | 0 |
| 1733350980 | 0.0726 | 0 | 0.00 | 0.0554 | 0.0726 | 0.0554 | 50100 |
| 1733264700 | 0.0726 | -0.0174 | -19.33 | 0.0726 | 0.0726 | 0.0726 | 6095 |
| 1733178540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1732919340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1732746540 | 0.09 | 0.0213 | 31.00 | 0.07 | 0.09 | 0.06595 | 6629 |
| 1732660140 | 0.0687 | -0.0079 | -10.31 | 0.0687 | 0.0687 | 0.0687 | 700 |
| 1732573200 | 0.0766 | 0 | 0.00 | 0.0766 | 0.0766 | 0.0766 | 0 |
| 1732314000 | 0.0766 | -0.0058 | -7.04 | 0.0825 | 0.0825 | 0.0766 | 1500 |
| 1732228140 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1732141740 | 0.0824 | 0.0414 | 100.98 | 0.0666 | 0.0883 | 0.0666 | 2100 |
| 1732054800 | 0.041 | -0.032 | -43.84 | 0.07375 | 0.07375 | 0.015 | 550 |
| 1731968640 | 0.073 | 0.003 | 4.29 | 0.073 | 0.073 | 0.073 | 320 |
| 1731709260 | 0.07 | -0.0062 | -8.14 | 0.09 | 0.09 | 0.07 | 8000 |
| 1731622800 | 0.0762 | -0.00605 | -7.36 | 0.0637 | 0.0762 | 0.0637 | 6504 |
| 1731536880 | 0.08225 | 0 | 0.00 | 0.08225 | 0.08225 | 0.08225 | 0 |
| 1731450480 | 0.08225 | 0.00065 | 0.80 | 0.081 | 0.08225 | 0.081 | 3315 |
| 1731363600 | 0.0816 | -0.01565 | -16.09 | 0.0911 | 0.0925 | 0.0816 | 5230 |
| 1731104940 | 0.09725 | 0 | 0.00 | 0.09725 | 0.09725 | 0.09725 | 0 |
| 1731018540 | 0.09725 | -0.00525 | -5.12 | 0.1024999 | 0.1024999 | 0.09725 | 1930 |
| 1730931960 | 0.1024999 | 0 | 0.00 | 0.1024999 | 0.1024999 | 0.1024999 | 0 |
| 1730845560 | 0.1024999 | 0 | 0.00 | 0.1024999 | 0.1024999 | 0.1024999 | 0 |
| 1730759160 | 0.1024999 | -0.03 | -22.64 | 0.1024999 | 0.1024999 | 0.1024999 | 10000 |
| 1730496420 | 0.1325 | 0.02725 | 25.89 | 0.1325 | 0.1325 | 0.1325 | 2080 |
| 1730409900 | 0.10525 | 0 | 0.00 | 0.10525 | 0.10525 | 0.10525 | 0 |
| 1730323500 | 0.10525 | 0.0008 | 0.77 | 0.105 | 0.1056 | 0.104 | 11700 |
| 1730237280 | 0.10445 | -0.00585 | -5.30 | 0.1026 | 0.10445 | 0.1026 | 2199 |
| 1730150880 | 0.1103 | 0.0003 | 0.27 | 0.0848 | 0.1163 | 0.0848 | 27920 |
| 1729891500 | 0.11 | 0.0061 | 5.87 | 0.11 | 0.11 | 0.11 | 2500 |
| 1729805100 | 0.1039 | 0 | 0.00 | 0.1039 | 0.1039 | 0.1039 | 0 |
| 1729718700 | 0.1039 | 0 | 0.00 | 0.1039 | 0.1039 | 0.1039 | 0 |
| 1729632300 | 0.1039 | -0.0213 | -17.01 | 0.09245 | 0.10748 | 0.0775 | 15100 |
| 1729545600 | 0.1252 | 0.0116 | 10.21 | 0.1107 | 0.1322 | 0.11 | 17185 |
| 1729286400 | 0.1136 | 0.0233 | 25.80 | 0.11 | 0.1136 | 0.08925 | 590 |
| 1729200000 | 0.0903 | -0.0342 | -27.47 | 0.1138 | 0.1138 | 0.0903 | 625 |
| 1729114080 | 0.1245 | 0 | 0.00 | 0.1245 | 0.1245 | 0.1245 | 0 |
| 1729027680 | 0.1245 | 0.0121 | 10.77 | 0.1201 | 0.1245 | 0.1201 | 1125 |
| 1728941220 | 0.1124 | -0.0052 | -4.42 | 0.1183 | 0.12 | 0.1124 | 25200 |
| 1728681900 | 0.1176 | 0.0076 | 6.91 | 0.09457 | 0.1176 | 0.08565 | 6680 |
| 1728595560 | 0.11 | -0.0079 | -6.70 | 0.09656 | 0.11 | 0.09656 | 17000 |
| 1728508800 | 0.1179 | 0.0213 | 22.05 | 0.1074 | 0.1226 | 0.1074 | 10941 |
| 1728422580 | 0.0966 | -0.0188 | -16.29 | 0.0966 | 0.0966 | 0.0966 | 113 |
| 1728336420 | 0.1154 | 0 | 0.00 | 0.1154 | 0.1154 | 0.1154 | 0 |
| 1728077220 | 0.1154 | 0.0054 | 4.91 | 0.13 | 0.13 | 0.1154 | 11020 |
| 1727990760 | 0.11 | 0.0006 | 0.55 | 0.1138 | 0.1138 | 0.085 | 14530 |
| 1727904000 | 0.1094 | -0.0314 | -22.30 | 0.122206 | 0.122206 | 0.1094 | 3699 |
| 1727818140 | 0.1408 | -0.0338 | -19.36 | 0.1522 | 0.17 | 0.1098 | 22700 |
| 1727731380 | 0.1746 | -0.0006 | -0.34 | 0.1855 | 0.1855 | 0.13915 | 22690 |
| 1727472000 | 0.1752 | -0.0078 | -4.26 | 0.1794 | 0.184 | 0.1708 | 29640 |
| 1727386200 | 0.183 | 0.0055 | 3.10 | 0.1719 | 0.192 | 0.1719 | 59637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
