Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Consolidated Uranium Inc. (CUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.5500-0.0200 (-1.27%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20221.58001.58001.53001.55001.550063,555
Dec 07, 20221.49001.57001.48001.57001.5700257,300
Dec 06, 20221.55001.57001.49001.50001.5000128,500
Dec 05, 20221.63001.65001.55001.55001.5500113,900
Dec 02, 20221.64001.64001.62001.63001.630046,200
Dec 01, 20221.71001.73001.63001.64001.640074,700
Nov 30, 20221.65001.73001.61001.69001.6900112,200
Nov 29, 20221.68001.72001.65001.67001.6700184,600
Nov 28, 20221.69001.77001.66001.71001.7100295,500
Nov 25, 20221.73001.75001.69001.70001.700036,100
Nov 24, 20221.78001.78001.69001.74001.740049,600
Nov 23, 20221.72001.78001.71001.73001.730071,800
Nov 22, 20221.78001.78001.72001.73001.730048,400
Nov 21, 20221.80001.80001.73001.77001.770039,700
Nov 18, 20221.79001.81001.73001.79001.790038,300
Nov 17, 20221.78001.80001.71001.71001.710063,300
Nov 16, 20221.73001.81001.71001.78001.7800132,500
Nov 15, 20221.88001.93001.71001.71001.7100281,500
Nov 14, 20221.91002.00001.85001.93001.930051,700
Nov 11, 20221.86001.96001.79001.93001.930064,400
Nov 10, 20221.92001.92001.84001.90001.900024,000
Nov 09, 20221.86001.90001.79001.79001.790049,700
Nov 08, 20221.85002.06001.83001.95001.950094,200
Nov 07, 20221.82001.88001.81001.85001.850022,900
Nov 04, 20221.86001.96001.83001.83001.830029,000
Nov 03, 20221.82001.93001.81001.93001.930039,300
Nov 02, 20221.83001.89001.79001.83001.830053,400
Nov 01, 20221.85001.92001.79001.80001.800026,800
Oct 31, 20221.88001.90001.83001.86001.860031,100
Oct 28, 20221.91001.92001.86001.88001.880035,500
Oct 27, 20222.00002.01001.93001.93001.930029,500
Oct 26, 20221.98002.02001.97002.00002.0000168,800
Oct 25, 20221.97001.99001.93001.98001.980024,800
Oct 24, 20221.97002.00001.94001.98001.980050,800
Oct 21, 20222.00002.00001.98002.00002.0000131,400
Oct 20, 20221.93002.00001.93002.00002.0000133,300
Oct 19, 20221.89001.93001.86001.91001.910056,200
Oct 18, 20221.92001.92001.84001.87001.870062,300
Oct 17, 20221.85001.93001.81001.93001.9300103,900
Oct 14, 20221.83001.86001.73001.76001.7600105,500
Oct 13, 20221.90001.94001.78001.91001.910051,500
Oct 12, 20222.00002.00001.74001.86001.860067,100
Oct 11, 20221.75002.00001.70001.98001.9800158,000
Oct 07, 20221.86001.86001.78001.83001.8300130,500
Oct 06, 20222.00002.05001.86001.86001.860058,000
Oct 05, 20222.09002.09001.92002.02002.020097,300
Oct 04, 20222.10002.19002.01002.08002.080080,300
Oct 03, 20221.86002.10001.86002.10002.1000111,700
Sep 30, 20221.80002.01001.75002.01002.0100165,000
Sep 29, 20221.91001.91001.76001.83001.830057,000
Sep 28, 20221.78001.94001.77001.91001.9100143,300
Sep 27, 20221.80001.88001.73001.80001.800079,800
Sep 26, 20221.75001.87001.67001.74001.740079,200
Sep 23, 20221.87001.91001.75001.83001.8300178,700
Sep 22, 20221.98001.99001.85001.87001.870048,200
Sep 21, 20222.01002.03001.93001.99001.990061,700
Sep 20, 20222.10002.11001.97002.01002.010041,400
Sep 19, 20222.09002.16002.09002.10002.100041,400
Sep 16, 20222.12002.17002.08002.11002.110040,600
Sep 15, 20222.23002.28002.13002.28002.280074,400
Sep 14, 20222.24002.25002.17002.23002.230057,400
Sep 13, 20222.24002.26002.15002.18002.1800122,200
Sep 12, 20222.39002.39002.19002.19002.1900133,400
Sep 09, 20222.45002.45002.34002.40002.400061,400
Sep 08, 20222.40002.44002.34002.44002.440088,700
Sep 07, 20222.38002.40002.34002.37002.370038,700
Sep 06, 20222.35002.44002.28002.40002.400062,200
Sep 02, 20222.26002.34002.18002.34002.340052,100
Sep 01, 20222.42002.42002.19002.24002.2400112,200
Aug 31, 20222.47002.47002.29002.33002.330061,300
Aug 30, 20222.43002.44002.27002.39002.390095,000
Aug 29, 20222.22002.41002.17002.35002.3500134,700
Aug 26, 20222.28002.28002.16002.23002.230051,500
Aug 25, 20222.26002.34002.20002.32002.3200137,800
Aug 24, 20222.16002.29002.15002.24002.2400174,000
Aug 23, 20222.15002.17002.10002.10002.100036,800
Aug 22, 20222.11002.16002.03002.16002.160040,800
Aug 19, 20222.10002.17002.06002.16002.160079,700
Aug 18, 20222.22002.23002.10002.13002.130076,100
Aug 17, 20221.90002.13001.81002.05002.0500230,000
Aug 16, 20221.90001.96001.83001.90001.900098,700
Aug 15, 20222.03002.03001.89001.95001.9500143,600
Aug 12, 20222.15002.20002.07002.10002.1000105,000
Aug 11, 20222.15002.26002.15002.20002.2000118,400
Aug 10, 20222.10002.14002.05002.10002.100069,600
Aug 09, 20222.08002.09002.02002.08002.080060,500
Aug 08, 20222.05002.08002.02002.06002.0600105,500
Aug 05, 20221.99002.02001.88001.99001.990022,800
Aug 04, 20221.93001.97001.87001.94001.94007,800
Aug 03, 20222.00002.08001.91001.93001.930043,900
Aug 02, 20221.99002.01001.95002.00002.000065,700
Jul 29, 20221.89002.01001.89002.00002.000068,300
Jul 28, 20221.83001.90001.83001.86001.860019,400
Jul 27, 20221.74001.88001.72001.82001.820067,400
Jul 26, 20221.77001.80001.69001.69001.690045,500
Jul 25, 20221.75001.81001.72001.81001.810044,500
Jul 22, 20221.85001.85001.66001.72001.720087,400
Jul 21, 20221.87001.87001.75001.80001.800088,600
Jul 20, 20221.81001.87001.79001.87001.870036,400
Jul 19, 20221.79001.90001.70001.77001.770083,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement