Advertisement
Advertisement
U.S. Markets open in 7 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Consolidated Uranium Inc. (CUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.9200+0.0200 (+0.69%)
At close: 3:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 20212.61002.71002.52002.70002.7000285,600
Nov 25, 20212.87002.97002.85002.97002.970046,200
Nov 24, 20212.94002.97002.82002.86002.860096,800
Nov 23, 20212.84002.99002.77002.98002.9800109,000
Nov 22, 20212.82002.95002.73002.77002.7700109,400
Nov 19, 20212.91002.99002.84002.93002.9300114,000
Nov 18, 20212.91002.94002.79002.92002.920084,400
Nov 17, 20212.99003.10002.86002.90002.9000128,800
Nov 16, 20213.15003.15002.83002.92002.9200367,100
Nov 15, 20213.19003.25003.05003.10003.1000253,300
Nov 12, 20213.06003.25003.00003.15003.1500373,400
Nov 11, 20213.08003.08002.93003.00003.0000226,800
Nov 10, 20212.99003.04002.85002.86002.8600257,800
Nov 09, 20212.99003.00002.85002.92002.9200207,300
Nov 08, 20212.99002.99002.81002.98002.9800294,600
Nov 05, 20213.09003.09002.79002.81002.810097,000
Nov 04, 20212.99003.15002.82002.88002.8800174,500
Nov 03, 20212.75002.99002.72002.92002.9200169,400
Nov 02, 20212.75002.78002.67002.67002.6700218,400
Nov 01, 20212.70002.89002.70002.74002.7400108,800
Oct 29, 20212.87002.89002.78002.85002.8500132,800
Oct 28, 20212.86002.93002.75002.83002.830068,900
Oct 27, 20212.90002.92002.72002.74002.740085,400
Oct 26, 20213.07003.08002.91002.95002.950064,500
Oct 25, 20213.24003.24002.95003.02003.0200155,200
Oct 22, 20213.17003.22002.88003.01003.0100145,800
Oct 21, 20213.11003.29003.05003.06003.0600390,300
Oct 20, 20212.95003.10002.91002.96002.9600369,400
Oct 19, 20213.05003.14002.81002.81002.8100392,600
Oct 18, 20212.80002.99002.79002.98002.9800265,800
Oct 15, 20212.71002.71002.59002.67002.670074,900
Oct 14, 20212.70002.71002.58002.70002.700086,100
Oct 13, 20212.66002.73002.55002.73002.7300287,900
Oct 12, 20212.51002.75002.48002.52002.5200241,700
Oct 08, 20212.50002.56002.36002.39002.390064,700
Oct 07, 20212.49002.58002.42002.49002.490064,200
Oct 06, 20212.44002.48002.37002.43002.4300182,100
Oct 05, 20212.59002.63002.41002.45002.450083,200
Oct 04, 20212.64002.71002.55002.56002.560075,700
Oct 01, 20212.68002.68002.53002.64002.640092,400
Sep 30, 20212.64002.78002.55002.68002.6800206,900
Sep 29, 20212.48002.66002.48002.61002.6100128,000
Sep 28, 20212.53002.60002.41002.48002.4800151,600
Sep 27, 20212.63002.72002.52002.53002.5300205,300
Sep 24, 20212.84002.86002.53002.57002.5700213,000
Sep 23, 20212.70002.74002.57002.70002.7000176,500
Sep 22, 20212.54002.75002.49002.49002.4900190,400
Sep 21, 20212.49002.72002.34002.44002.4400345,800
Sep 20, 20212.52002.56002.35002.38002.3800259,100
Sep 17, 20212.89002.89002.53002.60002.6000205,700
Sep 16, 20212.80002.87002.73002.85002.8500459,400
Sep 15, 20212.64002.76002.50002.63002.6300247,100
Sep 14, 20212.59002.79002.31002.61002.6100335,800
Sep 13, 20212.75003.10002.40002.63002.6300566,600
Sep 10, 20212.14002.62002.11002.47002.4700392,300
Sep 09, 20212.22002.25002.05002.19002.1900114,000
Sep 08, 20212.33002.40002.09002.19002.1900218,700
Sep 07, 20212.42002.48002.28002.29002.2900333,900
Sep 03, 20212.40002.52002.31002.39002.3900322,700
Sep 02, 20212.24002.30002.16002.23002.2300353,000
Sep 01, 20211.95002.15001.91002.14002.1400163,500
Aug 31, 20211.85001.95001.82001.95001.9500182,100
Aug 30, 20211.85001.90001.81001.85001.850088,800
Aug 27, 20211.88001.89001.78001.83001.830039,500
Aug 26, 20211.78001.86001.77001.86001.860031,300
Aug 25, 20211.86001.86001.72001.77001.770042,100
Aug 24, 20211.90001.92001.80001.82001.820074,800
Aug 23, 20211.84001.86001.77001.85001.850086,700
Aug 20, 20211.78001.85001.68001.85001.850084,200
Aug 19, 20211.75001.79001.66001.66001.660086,200
Aug 18, 20211.90001.90001.74001.74001.740060,300
Aug 17, 20211.85001.90001.77001.81001.8100124,900
Aug 16, 20211.80001.80001.67001.68001.6800133,900
Aug 13, 20211.55001.65001.55001.61001.610097,900
Aug 12, 20211.71001.71001.60001.61001.610033,200
Aug 11, 20211.65001.66001.59001.63001.6300105,600
Aug 10, 20211.69001.72001.63001.64001.6400121,400
Aug 09, 20211.76001.88001.67001.68001.680065,900
Aug 06, 20211.71001.80001.67001.73001.730049,000
Aug 05, 20211.60001.82001.59001.67001.6700232,000
Aug 04, 20211.81001.86001.71001.72001.720093,500
Aug 03, 20211.90001.90001.77001.80001.8000236,900
Jul 30, 20211.95001.98001.90001.91001.910076,700
Jul 29, 20212.00002.05001.87001.93001.9300264,600
Jul 28, 20212.01002.01001.91002.01002.010049,400
Jul 27, 20212.05002.05001.92002.00002.000030,400
Jul 26, 20212.45002.45002.01002.02002.020017,600
Jul 23, 20212.11002.11002.01002.04002.040084,000
Jul 22, 20212.12002.19002.05002.09002.0900157,500
Jul 21, 20212.08002.10002.01002.03002.0300146,000
Jul 20, 20211.90002.04001.87001.97001.9700168,600
Jul 19, 20212.03002.03001.79001.85001.8500204,200
Jul 16, 20212.20002.25001.98001.98001.9800219,600
Jul 15, 20212.12002.16001.90002.07002.0700304,700
Jul 14, 20212.30002.30002.15002.22002.220051,100
Jul 13, 20212.26002.30002.22002.22002.220039,800
Jul 12, 20212.27002.27002.18002.24002.240073,000
Jul 09, 20212.17002.30002.14002.27002.2700111,400
Jul 08, 20212.15002.20002.07002.08002.0800116,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement