Dark

CUR
CONSOLIDATED URANIUM INC
stock CVE

Inactive

May 12, 2023

1.32CAD+3.125%(+0.04)22,974

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-12	1.3000	1.3200	1.2600	1.3200	+3.125%	22,974	0.000%
2023-05-11	1.2500	1.3000	1.2400	1.2800	-3.759%	58,453	+3.125%
2023-05-10	1.3700	1.3700	1.3000	1.3300	-3.623%	22,143	-0.752%
2023-05-09	1.3400	1.4000	1.3300	1.3800	+2.222%	41,342	-4.348%
2023-05-08	1.2700	1.3500	1.2700	1.3500	+3.846%	72,075	-2.222%
2023-05-05	1.1700	1.3000	1.1700	1.3000	+6.557%	39,516	+1.538%
2023-05-04	1.2000	1.2200	1.1700	1.2200	+4.274%	12,977	+8.197%
2023-05-03	1.2000	1.2200	1.1500	1.1700	-1.681%	60,235	+12.821%
2023-05-02	1.1600	1.1900	1.1300	1.1900	+3.478%	29,904	+10.924%
2023-05-01	1.2200	1.2200	1.1500	1.1500	-5.738%	60,097	+14.783%
2023-04-28	1.1500	1.2200	1.1500	1.2200	+2.521%	110,830	+8.197%
2023-04-27	1.1800	1.1900	1.1300	1.1900	+1.709%	109,493	+10.924%
2023-04-26	1.1800	1.2100	1.1600	1.1700	0.000%	77,570	+12.821%
2023-04-25	1.1500	1.1800	1.1200	1.1700	+1.739%	104,219	+12.821%
2023-04-24	1.1600	1.1800	1.1100	1.1500	-3.361%	264,224	+14.783%
2023-04-21	1.2100	1.2100	1.1600	1.1900	-2.459%	30,114	+10.924%
2023-04-20	1.2500	1.2500	1.1500	1.2200	+2.521%	94,636	+8.197%
2023-04-19	1.1700	1.2000	1.1700	1.1900	-0.833%	35,920	+10.924%
2023-04-18	1.1700	1.2200	1.1700	1.2000	+0.840%	136,753	+10.000%
2023-04-17	1.2700	1.2700	1.1900	1.1900	-1.653%	43,724	+10.924%
2023-04-14	1.2700	1.3000	1.2100	1.2100	-3.200%	94,789	+9.091%
2023-04-13	1.2200	1.2900	1.2100	1.2500	+2.459%	48,120	+5.600%
2023-04-12	1.2200	1.2700	1.2200	1.2200	-3.175%	29,200	+8.197%
2023-04-11	1.3000	1.3100	1.2300	1.2600	+2.439%	32,542	+4.762%
2023-04-10	1.2500	1.2800	1.2300	1.2300	-4.651%	64,378	+7.317%
2023-04-06	1.2800	1.3000	1.2600	1.2900	+3.200%	40,071	+2.326%
2023-04-05	1.3000	1.3000	1.2500	1.2500	-3.846%	35,224	+5.600%
2023-04-04	1.2700	1.3300	1.2500	1.3000	-0.763%	56,900	+1.538%
2023-04-03	1.3900	1.4700	1.2800	1.3100	-4.380%	96,961	+0.763%
2023-03-31	1.2600	1.3800	1.2500	1.3700	+9.600%	778,975	-3.650%
2023-03-30	1.2600	1.2600	1.2200	1.2500	-0.794%	353,480	+5.600%
2023-03-29	1.2000	1.2600	1.1900	1.2600	+6.780%	305,817	+4.762%
2023-03-28	1.2000	1.2000	1.1600	1.1800	+1.724%	425,281	+11.864%
2023-03-27	1.1600	1.2100	1.1600	1.1600	0.000%	133,363	+13.793%
2023-03-24	1.2000	1.2000	1.1600	1.1600	-2.521%	45,162	+13.793%
2023-03-23	1.1900	1.2100	1.1800	1.1900	0.000%	108,063	+10.924%
2023-03-22	1.2000	1.2100	1.1800	1.1900	-0.833%	47,561	+10.924%
2023-03-21	1.2300	1.2500	1.1900	1.2000	0.000%	94,859	+10.000%
2023-03-20	1.2200	1.2200	1.1800	1.2000	0.000%	150,257	+10.000%
2023-03-17	1.2000	1.2300	1.1700	1.2000	+0.840%	181,426	+10.000%
2023-03-16	1.1900	1.2100	1.1400	1.1900	+0.847%	94,394	+10.924%
2023-03-15	1.2300	1.2300	1.1300	1.1800	-4.839%	385,323	+11.864%
2023-03-14	1.2700	1.3000	1.2200	1.2400	-1.587%	127,563	+6.452%
2023-03-13	1.3400	1.4300	1.2600	1.2600	-4.545%	166,038	+4.762%
2023-03-10	1.4000	1.4000	1.2900	1.3200	-3.650%	115,745	0.000%
2023-03-09	1.3700	1.4300	1.3600	1.3700	0.000%	139,091	-3.650%
2023-03-08	1.4400	1.4400	1.3700	1.3700	-5.517%	98,393	-3.650%
2023-03-07	1.5000	1.5000	1.4300	1.4500	-3.333%	45,633	-8.966%
2023-03-06	1.5500	1.5500	1.4900	1.5000	-1.961%	19,182	-12.000%
2023-03-03	1.4800	1.5500	1.4800	1.5300	-0.649%	32,482	-13.725%
2023-03-02	1.5200	1.5500	1.4800	1.5400	+1.316%	53,067	-14.286%
2023-03-01	1.5000	1.5200	1.4700	1.5200	0.000%	77,373	-13.158%
2023-02-28	1.5200	1.5500	1.4600	1.5200	+0.662%	52,888	-13.158%
2023-02-27	1.5500	1.5500	1.5000	1.5100	-3.822%	68,376	-12.583%
2023-02-24	1.5600	1.5700	1.4800	1.5700	0.000%	36,801	-15.924%
2023-02-23	1.4500	1.5800	1.4500	1.5700	+8.276%	69,440	-15.924%
2023-02-22	1.4900	1.5000	1.4500	1.4500	-3.333%	30,897	-8.966%
2023-02-21	1.5500	1.5600	1.4100	1.5000	-5.063%	122,268	-12.000%
2023-02-17	1.6600	1.6600	1.5800	1.5800	+0.637%	46,537	-16.456%
2023-02-16	1.5700	1.6100	1.5600	1.5700	-1.258%	29,223	-15.924%
2023-02-15	1.5800	1.6200	1.5800	1.5900	-1.242%	34,897	-16.981%
2023-02-14	1.5000	1.6100	1.5000	1.6100	0.000%	84,235	-18.012%
2023-02-13	1.6000	1.6100	1.5400	1.6100	0.000%	61,706	-18.012%
2023-02-10	1.6000	1.6200	1.5200	1.6100	+1.258%	52,801	-18.012%
2023-02-09	1.6400	1.6550	1.5400	1.5900	-3.049%	115,412	-16.981%
2023-02-08	1.5500	1.6400	1.5100	1.6400	+2.500%	26,942	-19.512%
2023-02-07	1.5000	1.6000	1.4800	1.6000	+8.108%	127,028	-17.500%
2023-02-06	1.4800	1.5500	1.4800	1.4800	0.000%	155,673	-10.811%
2023-02-03	1.6100	1.6500	1.4800	1.4800	-6.329%	210,772	-10.811%
2023-02-02	1.6500	1.7100	1.5600	1.5800	-1.250%	204,917	-16.456%
2023-02-01	1.6800	1.6900	1.5800	1.6000	-2.439%	315,320	-17.500%
2023-01-31	1.8000	1.8100	1.6300	1.6400	-6.818%	161,362	-19.512%
2023-01-30	1.7500	1.7600	1.6700	1.7600	+2.924%	247,177	-25.000%
2023-01-27	1.7800	1.9300	1.7100	1.7100	-3.933%	197,208	-22.807%
2023-01-26	1.8500	1.8500	1.7500	1.7800	-4.301%	33,337	-25.843%
2023-01-25	1.8100	1.9400	1.7500	1.8600	-0.535%	122,817	-29.032%
2023-01-24	1.8800	1.9000	1.7700	1.8700	+0.538%	86,273	-29.412%
2023-01-23	1.9000	1.9200	1.8500	1.8600	-1.064%	55,323	-29.032%
2023-01-20	1.7700	1.9000	1.7700	1.8800	+3.867%	48,203	-29.787%
2023-01-19	1.7800	1.8300	1.7500	1.8100	-1.093%	28,064	-27.072%
2023-01-18	1.8400	1.8700	1.7800	1.8300	0.000%	48,004	-27.869%
2023-01-17	1.8300	1.8800	1.8000	1.8300	-2.139%	71,590	-27.869%
2023-01-16	1.8500	1.8900	1.7800	1.8700	+3.889%	52,220	-29.412%
2023-01-13	1.7500	1.8400	1.7500	1.8000	-0.552%	62,906	-26.667%
2023-01-12	1.8500	1.8950	1.8000	1.8100	-2.162%	101,506	-27.072%
2023-01-11	1.8900	1.9100	1.8300	1.8500	0.000%	108,455	-28.649%
2023-01-10	1.7900	1.9300	1.7700	1.8500	+0.543%	67,762	-28.649%
2023-01-09	1.7900	1.8900	1.7500	1.8400	+2.793%	127,472	-28.261%
2023-01-06	1.7300	1.8400	1.7300	1.7900	+2.286%	30,538	-26.257%
2023-01-05	1.7200	1.7900	1.6800	1.7500	+2.941%	52,501	-24.571%
2023-01-04	1.5800	1.7200	1.5700	1.7000	+10.390%	65,201	-22.353%
2023-01-03	1.6400	1.6400	1.5300	1.5400	-4.938%	50,810	-14.286%
2022-12-30	1.7100	1.7100	1.6100	1.6200	-5.263%	27,775	-18.519%
2022-12-29	1.6600	1.7800	1.6300	1.7100	+3.012%	108,677	-22.807%
2022-12-28	1.7000	1.7000	1.6400	1.6600	+0.606%	93,622	-20.482%
2022-12-23	1.5700	1.6600	1.5500	1.6500	+4.430%	84,524	-20.000%
2022-12-22	1.5200	1.5800	1.4900	1.5800	+7.483%	103,397	-16.456%
2022-12-21	1.4500	1.5300	1.4500	1.4700	+2.083%	91,141	-10.204%
2022-12-20	1.4800	1.4900	1.4300	1.4400	-2.703%	70,404	-8.333%
2022-12-19	1.4900	1.5000	1.4700	1.4800	+0.680%	116,901	-10.811%
2022-12-16	1.4800	1.4800	1.4300	1.4700	+0.685%	82,428	-10.204%
2022-12-15	1.5000	1.5000	1.4400	1.4600	-3.311%	114,792	-9.589%
2022-12-14	1.5200	1.5500	1.5000	1.5100	0.000%	101,560	-12.583%
2022-12-13	1.5500	1.5500	1.4600	1.5100	-2.581%	124,667	-12.583%
2022-12-12	1.5000	1.5800	1.5000	1.5500	+3.333%	198,707	-14.839%
2022-12-09	1.5300	1.5500	1.4800	1.5000	-3.226%	245,336	-12.000%
2022-12-08	1.5800	1.5800	1.5300	1.5500	-1.274%	64,055	-14.839%
2022-12-07	1.4900	1.5700	1.4800	1.5700	+4.667%	257,349	-15.924%
2022-12-06	1.5500	1.5700	1.4850	1.5000	-3.226%	128,454	-12.000%
2022-12-05	1.6300	1.6500	1.5500	1.5500	-4.908%	113,884	-14.839%
2022-12-02	1.6400	1.6400	1.6200	1.6300	-0.610%	46,223	-19.018%
2022-12-01	1.7100	1.7300	1.6300	1.6400	-2.959%	74,733	-19.512%
2022-11-30	1.6500	1.7300	1.6100	1.6900	+1.198%	112,199	-21.893%
2022-11-29	1.6800	1.7200	1.6500	1.6700	-2.339%	184,626	-20.958%
2022-11-28	1.6900	1.7700	1.6600	1.7100	+0.588%	295,477	-22.807%
2022-11-25	1.7300	1.7500	1.6900	1.7000	-2.299%	36,107	-22.353%
2022-11-24	1.7800	1.7800	1.6900	1.7400	+0.578%	49,597	-24.138%
2022-11-23	1.7200	1.7800	1.7100	1.7300	0.000%	71,822	-23.699%
2022-11-22	1.7800	1.7800	1.7200	1.7300	-2.260%	48,423	-23.699%
2022-11-21	1.8000	1.8000	1.7300	1.7700	-1.117%	39,667	-25.424%
2022-11-18	1.7900	1.8100	1.7300	1.7900	+4.678%	38,307	-26.257%
2022-11-17	1.7800	1.8000	1.7100	1.7100	-3.933%	63,282	-22.807%
2022-11-16	1.7300	1.8100	1.7100	1.7800	+4.094%	132,529	-25.843%
2022-11-15	1.8800	1.9300	1.7100	1.7100	-11.399%	281,464	-22.807%
2022-11-14	1.9100	2.0000	1.8500	1.9300	0.000%	51,653	-31.606%
2022-11-11	1.8600	1.9600	1.7900	1.9300	+7.821%	64,394	-31.606%
2022-11-09	1.8600	1.9000	1.7900	1.7900	-8.205%	49,698	-26.257%
2022-11-08	1.8500	2.0600	1.8300	1.9500	+5.405%	94,152	-32.308%
2022-11-07	1.8200	1.8800	1.8100	1.8500	+1.093%	22,901	-28.649%
2022-11-04	1.8600	1.9600	1.8300	1.8300	0.000%	28,997	-27.869%
2022-11-02	1.8300	1.8900	1.7900	1.8300	+1.667%	53,386	-27.869%
2022-11-01	1.8500	1.9200	1.7900	1.8000	-3.226%	26,826	-26.667%
2022-10-31	1.8800	1.9000	1.8300	1.8600	-1.064%	31,057	-29.032%
2022-10-28	1.9100	1.9200	1.8600	1.8800	-2.591%	35,506	-29.787%
2022-10-27	2.0000	2.0100	1.9300	1.9300	-3.500%	29,471	-31.606%
2022-10-26	1.9800	2.0200	1.9700	2.0000	+1.010%	168,827	-34.000%
2022-10-25	1.9700	1.9900	1.9300	1.9800	0.000%	24,805	-33.333%
2022-10-24	1.9700	2.0000	1.9400	1.9800	-1.000%	50,805	-33.333%
2022-10-21	2.0000	2.0000	1.9800	2.0000	0.000%	131,385	-34.000%
2022-10-20	1.9300	2.0000	1.9300	2.0000	+4.712%	133,289	-34.000%
2022-10-19	1.8900	1.9300	1.8600	1.9100	+2.139%	56,207	-30.890%
2022-10-18	1.9200	1.9200	1.8400	1.8700	-3.109%	62,276	-29.412%
2022-10-17	1.8500	1.9300	1.8100	1.9300	+9.659%	103,888	-31.606%
2022-10-14	1.8300	1.8600	1.7300	1.7600	-7.853%	105,497	-25.000%
2022-10-13	1.9000	1.9400	1.7800	1.9100	+2.688%	51,510	-30.890%
2022-10-12	2.0000	2.0000	1.7400	1.8600	-6.061%	67,146	-29.032%
2022-10-11	1.7500	2.0000	1.7000	1.9800	+8.197%	157,986	-33.333%
2022-10-07	1.8600	1.8600	1.7800	1.8300	-1.613%	130,469	-27.869%
2022-10-06	2.0000	2.0500	1.8600	1.8600	-7.921%	58,017	-29.032%
2022-10-05	2.0900	2.0900	1.9200	2.0200	-2.885%	97,255	-34.653%
2022-10-04	2.1000	2.1900	2.0100	2.0800	-0.952%	80,260	-36.538%
2022-10-03	1.8600	2.1000	1.8600	2.1000	+4.478%	111,694	-37.143%
2022-09-30	1.8000	2.0100	1.7500	2.0100	+9.836%	164,964	-34.328%
2022-09-29	1.9100	1.9100	1.7600	1.8300	-4.188%	56,955	-27.869%
2022-09-28	1.7800	1.9400	1.7700	1.9100	+6.111%	143,315	-30.890%
2022-09-27	1.8000	1.8800	1.7300	1.8000	+3.448%	79,816	-26.667%
2022-09-26	1.7500	1.8700	1.6700	1.7400	-4.918%	79,232	-24.138%
2022-09-23	1.8700	1.9100	1.7500	1.8300	-2.139%	178,747	-27.869%
2022-09-22	1.9800	1.9900	1.8500	1.8700	-6.030%	48,225	-29.412%
2022-09-21	2.0100	2.0300	1.9300	1.9900	-0.995%	61,744	-33.668%
2022-09-20	2.1000	2.1100	1.9700	2.0100	-4.286%	41,385	-34.328%
2022-09-19	2.0900	2.1600	2.0900	2.1000	-0.474%	41,381	-37.143%
2022-09-16	2.1200	2.1700	2.0800	2.1100	-7.456%	40,612	-37.441%
2022-09-15	2.2300	2.2800	2.1250	2.2800	+2.242%	74,419	-42.105%
2022-09-14	2.2400	2.2500	2.1700	2.2300	+2.294%	57,428	-40.807%
2022-09-13	2.2400	2.2600	2.1500	2.1800	-0.457%	122,219	-39.450%
2022-09-12	2.3900	2.3900	2.1900	2.1900	-8.750%	133,418	-39.726%
2022-09-09	2.4500	2.4500	2.3400	2.4000	0.000%	61,354	-45.000%
2022-09-06	2.3500	2.4400	2.2800	2.4000	+2.564%	62,232	-45.000%
2022-09-02	2.2600	2.3400	2.1800	2.3400	+4.464%	52,088	-43.590%
2022-09-01	2.4200	2.4200	2.1900	2.2400	-3.863%	112,192	-41.071%
2022-08-31	2.4700	2.4700	2.2900	2.3300	-2.510%	61,296	-43.348%
2022-08-30	2.4300	2.4400	2.2700	2.3900	+1.702%	95,006	-44.770%
2022-08-29	2.2200	2.4100	2.1700	2.3500	+5.381%	134,692	-43.830%
2022-08-26	2.2800	2.2800	2.1600	2.2300	-3.879%	51,527	-40.807%
2022-08-25	2.2600	2.3400	2.2000	2.3200	+3.571%	137,832	-43.103%
2022-08-24	2.1600	2.2900	2.1500	2.2400	+6.667%	174,028	-41.071%
2022-08-23	2.1500	2.1700	2.1000	2.1000	-2.778%	36,812	-37.143%
2022-08-22	2.1100	2.1600	2.0300	2.1600	+1.408%	40,759	-38.889%
2022-08-18	2.2200	2.2300	2.1000	2.1300	+3.902%	76,102	-38.028%
2022-08-17	1.9000	2.1300	1.8100	2.0500	+7.895%	230,023	-35.610%
2022-08-16	1.9000	1.9600	1.8300	1.9000	-2.564%	98,706	-30.526%
2022-08-15	2.0300	2.0300	1.8900	1.9500	-7.143%	143,617	-32.308%
2022-08-12	2.1500	2.2000	2.0700	2.1000	-4.545%	104,985	-37.143%
2022-08-11	2.1500	2.2600	2.1500	2.2000	+4.762%	118,429	-40.000%
2022-08-10	2.1000	2.1400	2.0500	2.1000	+0.962%	69,582	-37.143%
2022-08-09	2.0800	2.0900	2.0200	2.0800	+0.971%	60,514	-36.538%
2022-08-08	2.0500	2.0800	2.0200	2.0600	+6.736%	105,512	-35.922%
2022-08-03	2.0000	2.0800	1.9100	1.9300	-3.500%	43,940	-31.606%
2022-08-02	1.9900	2.0100	1.9500	2.0000	0.000%	65,688	-34.000%
2022-07-29	1.8900	2.0100	1.8900	2.0000	+7.527%	68,332	-34.000%
2022-07-28	1.8300	1.9000	1.8300	1.8600	+2.198%	19,421	-29.032%
2022-07-27	1.7400	1.8800	1.7200	1.8200	+7.692%	67,391	-27.473%
2022-07-26	1.7700	1.8000	1.6900	1.6900	-6.630%	45,474	-21.893%
2022-07-25	1.7500	1.8100	1.7200	1.8100	+5.233%	44,518	-27.072%
2022-07-22	1.8500	1.8500	1.6600	1.7200	-4.444%	87,380	-23.256%
2022-07-21	1.8700	1.8700	1.7500	1.8000	-3.743%	88,590	-26.667%
2022-07-20	1.8100	1.8700	1.7900	1.8700	+5.650%	36,419	-29.412%
2022-07-19	1.7900	1.9000	1.7000	1.7700	+4.734%	83,667	-25.424%
2022-07-18	1.6900	1.8000	1.6450	1.6900	+1.807%	113,954	-21.893%
2022-07-15	1.6500	1.7200	1.6100	1.6600	-1.775%	62,958	-20.482%
2022-07-14	1.6300	1.6900	1.5700	1.6900	+3.681%	133,297	-21.893%
2022-07-13	1.7100	1.7100	1.6300	1.6300	-4.678%	50,068	-19.018%
2022-07-12	1.6900	1.7900	1.6400	1.7100	+0.588%	21,884	-22.807%
2022-07-11	1.7300	1.8000	1.7000	1.7000	-1.163%	35,634	-22.353%
2022-07-08	1.8400	1.8400	1.7200	1.7200	-5.495%	45,035	-23.256%
2022-07-07	1.6800	1.8400	1.6800	1.8200	+10.303%	87,803	-27.473%
2022-07-06	1.7900	1.8000	1.6500	1.6500	-7.821%	78,262	-20.000%
2022-07-05	1.7100	1.7900	1.6500	1.7900	0.000%	109,746	-26.257%
2022-07-04	1.8100	1.8400	1.7600	1.7900	0.000%	22,347	-26.257%
2022-06-30	1.7200	1.8500	1.6400	1.7900	+5.294%	74,128	-26.257%
2022-06-29	1.7600	1.8200	1.7000	1.7000	-3.955%	79,188	-22.353%
2022-06-28	1.9000	1.9500	1.7500	1.7700	-3.279%	88,693	-25.424%
2022-06-27	1.7900	1.9000	1.7800	1.8300	+3.390%	72,254	-27.869%
2022-06-24	1.7200	1.9200	1.7200	1.7700	+2.312%	106,536	-25.424%
2022-06-23	2.0000	2.0000	1.6900	1.7300	-2.809%	69,774	-23.699%
2022-06-22	1.8800	1.8900	1.7600	1.7800	-10.101%	66,763	-25.843%
2022-06-21	1.9900	2.0600	1.8600	1.9800	+10.000%	69,112	-33.333%
2022-06-20	1.8500	1.8700	1.7400	1.8000	-2.703%	38,014	-26.667%
2022-06-17	1.7300	1.8600	1.7000	1.8500	+8.187%	53,535	-28.649%
2022-06-16	1.8000	1.8700	1.6600	1.7100	-7.568%	91,765	-22.807%
2022-06-15	1.7700	1.9400	1.7600	1.8500	+2.210%	89,520	-28.649%
2022-06-14	1.9400	1.9400	1.7700	1.8100	-6.701%	63,087	-27.072%
2022-06-13	1.9800	2.0400	1.8900	1.9400	-18.487%	101,365	-31.959%
2022-06-08	2.3800	2.4600	2.3700	2.3800	+0.847%	106,565	-44.538%
2022-06-07	2.0700	2.4100	2.0700	2.3600	+10.280%	73,319	-44.068%
2022-06-06	2.1100	2.2700	2.1100	2.1400	0.000%	55,865	-38.318%
2022-06-03	2.1400	2.1800	2.0500	2.1400	-2.727%	43,120	-38.318%
2022-06-02	1.9600	2.2000	1.9600	2.2000	+10.553%	46,894	-40.000%
2022-06-01	2.1000	2.1400	1.9500	1.9900	-6.132%	86,085	-33.668%
2022-05-31	2.1700	2.1700	1.9900	2.1200	+1.435%	158,213	-37.736%
2022-05-30	2.0300	2.1600	2.0000	2.0900	+7.732%	124,085	-36.842%
2022-05-27	1.9500	1.9600	1.9000	1.9400	+1.571%	22,753	-31.959%
2022-05-26	1.8900	2.0100	1.8600	1.9100	+3.243%	76,165	-30.890%
2022-05-25	1.7600	1.8800	1.7500	1.8500	+4.520%	26,400	-28.649%
2022-05-24	1.8600	1.8600	1.7300	1.7700	-0.562%	52,569	-25.424%
2022-05-20	1.7900	1.8300	1.6900	1.7800	+3.488%	64,988	-25.843%
2022-05-19	1.6200	1.7200	1.6100	1.7200	+1.176%	78,119	-23.256%
2022-05-18	1.8400	1.9000	1.6600	1.7000	-11.458%	88,278	-22.353%
2022-05-17	1.7500	1.9300	1.7500	1.9200	+10.983%	74,144	-31.250%
2022-05-16	1.8100	1.8100	1.6500	1.7300	-2.260%	84,783	-23.699%
2022-05-13	1.6900	1.8300	1.6300	1.7700	+15.686%	104,158	-25.424%
2022-05-12	1.6500	1.7000	1.5100	1.5300	-9.467%	277,514	-13.725%
2022-05-11	1.7800	1.9500	1.6100	1.6900	-0.588%	246,690	-21.893%
2022-05-10	1.8600	1.9400	1.7000	1.7000	-9.091%	341,763	-22.353%
2022-05-09	1.9100	1.9600	1.6500	1.8700	-4.592%	311,148	-29.412%
2022-05-06	2.0800	2.1400	1.9500	1.9600	-5.769%	193,386	-32.653%
2022-05-05	2.3000	2.3100	2.0400	2.0800	-8.772%	112,708	-36.538%
2022-05-04	2.2500	2.2800	2.1200	2.2800	+2.703%	78,915	-42.105%
2022-05-03	2.2800	2.2900	2.1300	2.2200	+1.835%	91,257	-40.541%
2022-05-02	2.2500	2.2500	2.1100	2.1800	-3.540%	98,905	-39.450%
2022-04-29	2.4500	2.4500	2.2600	2.2600	-5.833%	140,485	-41.593%
2022-04-28	2.5100	2.5100	2.2300	2.4000	+1.695%	148,582	-45.000%
2022-04-27	2.4200	2.4500	2.3200	2.3600	-2.881%	60,239	-44.068%
2022-04-26	2.4900	2.5800	2.3800	2.4300	-3.953%	61,884	-45.679%
2022-04-25	2.4800	2.5500	2.3600	2.5300	0.000%	137,968	-47.826%
2022-04-22	2.4300	2.5600	2.3100	2.5300	+3.689%	115,259	-47.826%
2022-04-21	2.5600	2.5600	2.3500	2.4400	-3.175%	166,960	-45.902%
2022-04-20	2.5200	2.6000	2.4900	2.5200	-2.703%	173,152	-47.619%
2022-04-19	2.6000	2.6100	2.5200	2.5900	+1.969%	105,272	-49.035%
2022-04-18	2.5800	2.6200	2.5100	2.5400	+0.794%	152,501	-48.031%
2022-04-14	2.5400	2.5650	2.5000	2.5200	+1.613%	113,146	-47.619%
2022-04-13	2.6100	2.6500	2.4800	2.4800	-4.432%	393,288	-46.774%
2022-04-12	2.6500	2.6600	2.5600	2.5950	-0.575%	118,518	-49.133%
2022-04-11	2.6400	2.6700	2.5600	2.6100	+0.385%	170,713	-49.425%
2022-04-08	2.6200	2.7900	2.5500	2.6000	-1.515%	129,302	-49.231%
2022-04-07	2.4800	2.6600	2.4500	2.6400	+8.197%	190,526	-50.000%
2022-04-06	2.5000	2.5300	2.3600	2.4400	-2.789%	145,525	-45.902%
2022-04-05	2.5300	2.6400	2.5000	2.5100	-0.791%	271,643	-47.410%
2022-04-04	2.5800	2.6000	2.5100	2.5300	-0.784%	73,312	-47.826%
2022-04-01	2.6200	2.7200	2.5500	2.5500	-5.204%	69,566	-48.235%
2022-03-31	2.7700	2.8400	2.5900	2.6900	0.000%	679,393	-50.929%
2022-03-30	2.5200	2.7500	2.5200	2.6900	+5.490%	210,790	-50.929%
2022-03-29	2.7500	2.7500	2.5400	2.5500	-3.409%	112,439	-48.235%
2022-03-28	2.6900	2.8000	2.6100	2.6400	-1.859%	79,677	-50.000%
2022-03-25	2.7000	2.7000	2.6000	2.6900	+2.281%	131,216	-50.929%
2022-03-24	2.7200	2.7500	2.5800	2.6300	-2.593%	216,698	-49.810%
2022-03-23	2.7200	2.7400	2.5700	2.7000	0.000%	161,553	-51.111%
2022-03-22	2.7900	2.7900	2.6500	2.7000	0.000%	91,444	-51.111%
2022-03-21	2.8000	2.8000	2.6700	2.7000	0.000%	144,533	-51.111%
2022-03-18	2.7700	2.7700	2.6500	2.7000	-1.099%	66,237	-51.111%
2022-03-17	2.6500	2.8300	2.6000	2.7300	+5.405%	135,501	-51.648%
2022-03-16	2.6600	2.7100	2.5500	2.5900	-0.766%	51,835	-49.035%
2022-03-15	2.6900	2.6900	2.5000	2.6100	-1.880%	93,122	-49.425%
2022-03-14	2.8000	2.8200	2.6200	2.6600	-1.845%	162,251	-50.376%
2022-03-11	2.9400	2.9400	2.7000	2.7100	-4.912%	79,295	-51.292%
2022-03-10	3.0400	3.0900	2.7800	2.8500	-4.362%	181,663	-53.684%
2022-03-09	2.7500	2.9800	2.6700	2.9800	+9.158%	90,791	-55.705%
2022-03-08	2.7000	2.7600	2.6000	2.7300	+8.765%	102,769	-51.648%
2022-03-07	2.5400	2.6500	2.4000	2.5100	+6.809%	85,857	-47.410%
2022-03-04	2.3200	2.5000	2.2500	2.3500	-15.162%	151,767	-43.830%
2022-03-01	2.7300	2.8500	2.6500	2.7700	+2.593%	60,489	-52.347%
2022-02-28	2.8100	2.8400	2.5300	2.7000	+9.312%	86,731	-51.111%
2022-02-24	2.1400	2.5200	2.0700	2.4700	+6.466%	94,498	-46.559%
2022-02-23	2.3600	2.4600	2.2700	2.3200	+1.310%	71,484	-43.103%
2022-02-22	2.2900	2.4500	1.8800	2.2900	-14.870%	229,934	-42.358%
2022-02-18	2.6500	2.7800	2.5200	2.6900	0.000%	38,407	-50.929%
2022-02-17	2.6200	2.7900	2.5800	2.6900	+1.128%	88,906	-50.929%
2022-02-16	2.3700	2.7000	2.3300	2.6600	+9.465%	100,174	-50.376%
2022-02-15	2.5700	2.6000	2.4000	2.4300	+4.292%	64,632	-45.679%
2022-02-14	2.5600	2.5600	2.3200	2.3300	-4.898%	85,519	-43.348%
2022-02-11	2.5900	2.6500	2.4000	2.4500	-5.039%	88,633	-46.122%
2022-02-10	2.5200	2.6800	2.4000	2.5800	+2.381%	170,719	-48.837%
2022-02-09	2.5000	2.6700	2.4300	2.5200	-0.787%	191,518	-47.619%
2022-02-08	2.4900	2.6700	2.4300	2.5400	+0.395%	82,286	-48.031%
2022-02-07	2.5300	2.6000	2.4000	2.5300	+3.265%	42,036	-47.826%
2022-02-04	2.4000	2.6600	2.2700	2.4500	+1.660%	137,949	-46.122%
2022-02-03	2.5000	2.5900	2.3300	2.4100	-4.743%	204,183	-45.228%
2022-02-02	2.6400	2.7400	2.5100	2.5300	-1.172%	110,498	-47.826%
2022-02-01	2.7000	2.7500	2.5200	2.5600	-14.094%	188,686	-48.438%
2022-01-31	2.4900	2.9800	2.3400	2.9800	+26.809%	228,879	-55.705%
2022-01-28	2.0400	2.4100	1.8600	2.3500	+11.374%	390,506	-43.830%
2022-01-27	2.2700	2.3300	2.0600	2.1100	-9.442%	323,623	-37.441%
2022-01-26	2.5400	2.5400	2.2200	2.3300	+0.431%	166,581	-43.348%
2022-01-25	2.6300	2.6300	2.3000	2.3200	-5.306%	169,179	-43.103%
2022-01-24	2.2500	2.4900	2.1800	2.4500	-2.000%	452,168	-46.122%
2022-01-21	2.6900	2.8800	2.5000	2.5000	-10.072%	236,172	-47.200%
2022-01-20	2.7700	3.0200	2.7000	2.7800	+1.460%	209,219	-52.518%
2022-01-19	2.8000	2.8000	2.6900	2.7400	-4.530%	231,333	-51.825%
2022-01-18	3.0000	3.0100	2.8500	2.8700	-6.209%	79,789	-54.007%
2022-01-17	3.0400	3.0900	2.9300	3.0600	-0.326%	75,638	-56.863%
2022-01-14	3.0600	3.1300	2.9500	3.0700	+0.327%	268,006	-57.003%
2022-01-13	3.0700	3.1000	3.0200	3.0600	0.000%	161,055	-56.863%
2022-01-12	3.0400	3.1100	2.9600	3.0600	-0.649%	86,385	-56.863%
2022-01-11	2.8800	3.1200	2.8400	3.0800	+6.207%	156,901	-57.143%
2022-01-10	2.9700	2.9800	2.7300	2.9000	-0.344%	114,882	-54.483%
2022-01-07	2.9300	2.9800	2.8500	2.9100	+1.748%	61,203	-54.639%
2022-01-06	3.0500	3.0500	2.8400	2.8600	-4.667%	104,993	-53.846%
2022-01-05	2.9800	3.0600	2.9200	3.0000	+0.671%	175,320	-56.000%
2022-01-04	2.9500	2.9800	2.8000	2.9800	+3.833%	110,119	-55.705%
2021-12-31	2.7500	2.9200	2.7400	2.8700	+8.302%	198,546	-54.007%
2021-12-30	2.7900	2.9000	2.6350	2.6500	-0.376%	192,932	-50.189%
2021-12-29	2.8700	2.8700	2.6400	2.6600	-3.971%	182,813	-50.376%
2021-12-24	2.8100	2.8100	2.7700	2.7700	-0.717%	6,657	-52.347%
2021-12-23	2.7900	2.9400	2.7400	2.7900	+3.333%	92,631	-52.688%
2021-12-22	2.6700	2.7900	2.5400	2.7000	+6.719%	123,822	-51.111%
2021-12-21	2.3100	2.6500	2.3100	2.5300	+13.453%	144,298	-47.826%
2021-12-20	2.1800	2.2700	2.1100	2.2300	+2.765%	165,957	-40.807%
2021-12-17	2.2500	2.2800	2.1400	2.1700	-3.556%	110,253	-39.171%
2021-12-16	2.3700	2.5400	2.2300	2.2500	-2.174%	155,731	-41.333%
2021-12-15	2.1500	2.3300	2.1500	2.3000	+9.005%	150,580	-42.609%
2021-12-14	2.2700	2.2700	2.0900	2.1100	-8.261%	164,309	-37.441%
2021-12-13	2.3100	2.3200	2.2100	2.3000	-1.288%	67,965	-42.609%
2021-12-10	2.4700	2.4900	2.2300	2.3300	-2.510%	107,489	-43.348%
2021-12-09	2.6500	2.6500	2.3900	2.3900	-4.781%	254,141	-44.770%
2021-12-08	2.4700	2.6300	2.4100	2.5100	+3.292%	112,918	-47.410%
2021-12-07	2.3900	2.5000	2.3700	2.4300	+2.101%	215,361	-45.679%
2021-12-06	2.3800	2.4500	2.2400	2.3800	-11.194%	219,689	-44.538%
2021-12-02	2.5700	2.6800	2.5200	2.6800	+2.682%	148,251	-50.746%
2021-12-01	2.8400	2.8600	2.5100	2.6100	-2.247%	148,633	-49.425%
2021-11-30	2.8500	2.9400	2.6200	2.6700	-9.492%	201,903	-50.562%
2021-11-29	2.7900	2.9900	2.7300	2.9500	+9.259%	138,047	-55.254%
2021-11-26	2.6100	2.7100	2.5200	2.7000	-9.091%	285,611	-51.111%
2021-11-25	2.8700	2.9700	2.8500	2.9700	+3.846%	46,244	-55.556%
2021-11-24	2.9400	2.9700	2.8200	2.8600	-4.027%	96,777	-53.846%
2021-11-23	2.8400	2.9900	2.7700	2.9800	+7.581%	109,025	-55.705%
2021-11-22	2.8200	2.9500	2.7300	2.7700	-5.461%	109,448	-52.347%
2021-11-19	2.9100	2.9900	2.8400	2.9300	+0.342%	113,995	-54.949%
2021-11-18	2.9100	2.9400	2.7900	2.9200	+0.690%	84,397	-54.795%
2021-11-17	2.9900	3.1000	2.8600	2.9000	-0.685%	128,799	-54.483%
2021-11-16	3.1500	3.1500	2.8300	2.9200	-5.806%	367,086	-54.795%
2021-11-15	3.1900	3.2500	3.0500	3.1000	-1.587%	253,260	-57.419%
2021-11-12	3.0600	3.2500	3.0000	3.1500	+5.000%	373,385	-58.095%
2021-11-11	3.0800	3.0800	2.9300	3.0000	+4.895%	226,839	-56.000%
2021-11-10	2.9900	3.0400	2.8500	2.8600	-2.055%	257,763	-53.846%
2021-11-09	2.9900	3.0000	2.8500	2.9200	-2.013%	207,318	-54.795%
2021-11-08	2.9900	2.9900	2.8100	2.9800	+6.050%	294,592	-55.705%
2021-11-05	3.0900	3.0900	2.7900	2.8100	-2.431%	96,978	-53.025%
2021-11-04	2.9900	3.1500	2.8200	2.8800	-1.370%	174,546	-54.167%
2021-11-03	2.7500	2.9900	2.7200	2.9200	+9.363%	169,436	-54.795%

.dark-mode .j1WX2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1WX2s{ color: #333333; background-color: white; border: 2px solid #333333; }CURCONSOLIDATED URANIUM INCstock CVE

CUR
CONSOLIDATED URANIUM INC
stock CVE