Dark

GEN
GENERATION URANIUM CORP
stock CVE

Inactive

Aug 1, 2024

0.2400CAD-4.000%(-0.0100)25,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	0.2500	0.2800	0.2400	0.2400	-4.000%	25,000	0.000%
2024-07-31	0.2500	0.2500	0.2500	0.2500	+8.696%	10,000	-4.000%
2024-07-30	0.2400	0.2800	0.2200	0.2300	-17.857%	46,300	+4.348%
2024-07-29	0.2800	0.2900	0.2500	0.2800	+27.273%	67,284	-14.286%
2024-07-26	0.2200	0.2200	0.2000	0.2200	0.000%	53,776	+9.091%
2024-07-25	0.2200	0.2200	0.2200	0.2200	0.000%	20,500	+9.091%
2024-07-24	0.2200	0.2200	0.2000	0.2200	-4.348%	59,000	+9.091%
2024-07-23	0.2600	0.2600	0.2100	0.2300	-14.815%	70,601	+4.348%
2024-07-19	0.2700	0.2700	0.2700	0.2700	0.000%	2,000	-11.111%
2024-07-18	0.2700	0.2700	0.2700	0.2700	0.000%	617	-11.111%
2024-07-17	0.2800	0.2800	0.2700	0.2700	-3.571%	44,512	-11.111%
2024-07-16	0.2800	0.2800	0.2800	0.2800	0.000%	18,515	-14.286%
2024-07-15	0.2900	0.2900	0.2800	0.2800	-9.677%	32,439	-14.286%
2024-07-12	0.3000	0.3200	0.2800	0.3100	+3.333%	38,525	-22.581%
2024-07-11	0.3000	0.3200	0.2700	0.3000	-6.250%	50,003	-20.000%
2024-07-10	0.3000	0.3200	0.3000	0.3200	0.000%	52,850	-25.000%
2024-07-09	0.2900	0.3200	0.2800	0.3200	0.000%	73,700	-25.000%
2024-07-08	0.3300	0.3300	0.3000	0.3200	-3.030%	44,508	-25.000%
2024-07-05	0.3400	0.3400	0.2900	0.3300	+13.793%	35,020	-27.273%
2024-07-04	0.3000	0.3400	0.2900	0.2900	-17.143%	118,087	-17.241%
2024-07-03	0.3700	0.3700	0.3300	0.3500	-5.405%	32,240	-31.429%
2024-07-02	0.3600	0.3800	0.3400	0.3700	+2.778%	33,416	-35.135%
2024-06-28	0.3700	0.3700	0.3400	0.3600	-5.263%	32,250	-33.333%
2024-06-27	0.3600	0.3800	0.3500	0.3800	0.000%	58,100	-36.842%
2024-06-26	0.3900	0.3900	0.3600	0.3800	+5.556%	26,552	-36.842%
2024-06-25	0.3800	0.4000	0.3300	0.3600	-10.000%	83,961	-33.333%
2024-06-24	0.3700	0.4100	0.3600	0.4000	0.000%	58,944	-40.000%
2024-06-21	0.3900	0.4100	0.3900	0.4000	+5.263%	64,824	-40.000%
2024-06-20	0.3800	0.3900	0.3400	0.3800	0.000%	93,810	-36.842%
2024-06-19	0.3400	0.4300	0.3400	0.3800	+11.765%	138,480	-36.842%
2024-06-18	0.3100	0.3400	0.3100	0.3400	+9.677%	63,660	-29.412%
2024-06-17	0.3100	0.3100	0.3100	0.3100	0.000%	8,992	-22.581%
2024-06-14	0.3000	0.3100	0.3000	0.3100	+3.333%	13,729	-22.581%
2024-06-13	0.2600	0.3000	0.2600	0.3000	+25.000%	128,747	-20.000%
2024-06-12	0.2400	0.2400	0.2300	0.2400	+4.348%	21,000	0.000%
2024-06-11	0.2400	0.2600	0.2300	0.2300	-4.167%	13,500	+4.348%
2024-06-10	0.2400	0.2400	0.2400	0.2400	0.000%	15,000	0.000%
2024-06-07	0.2400	0.2400	0.2300	0.2400	0.000%	2,210	0.000%
2024-06-06	0.2400	0.2400	0.2400	0.2400	0.000%	1,000	0.000%
2024-06-05	0.2400	0.2400	0.2400	0.2400	0.000%	4,034	0.000%
2024-06-04	0.2400	0.2400	0.2400	0.2400	0.000%	16,410	0.000%
2024-06-03	0.2400	0.2400	0.2400	0.2400	+4.348%	9,046	0.000%
2024-05-31	0.2300	0.2300	0.2300	0.2300	-4.167%	1,221	+4.348%
2024-05-30	0.2100	0.2400	0.2100	0.2400	0.000%	42,527	0.000%
2024-05-29	0.2400	0.2400	0.2400	0.2400	+4.348%	500	0.000%
2024-05-28	0.2000	0.2300	0.2000	0.2300	0.000%	34,750	+4.348%
2024-05-27	0.2500	0.2500	0.2300	0.2300	-8.000%	10,500	+4.348%
2024-05-24	0.2200	0.2500	0.2200	0.2500	0.000%	338,500	-4.000%
2024-05-23	0.2600	0.2600	0.2100	0.2500	-7.407%	64,700	-4.000%
2024-05-22	0.2700	0.2700	0.2700	0.2700	0.000%	669	-11.111%
2024-05-21	0.2700	0.2700	0.2700	0.2700	-3.571%	1,988	-11.111%
2024-05-17	0.2800	0.2800	0.2800	0.2800	+7.692%	3,000	-14.286%
2024-05-16	0.2800	0.2800	0.2600	0.2600	-7.143%	10,501	-7.692%
2024-05-15	0.2700	0.2800	0.2700	0.2800	+7.692%	22,188	-14.286%
2024-05-13	0.2700	0.2700	0.2600	0.2600	0.000%	6,001	-7.692%
2024-05-06	0.2600	0.2600	0.2600	0.2600	-3.704%	4,422	-7.692%
2024-05-01	0.2700	0.2700	0.2700	0.2700	+3.846%	3,000	-11.111%
2024-04-30	0.2600	0.2600	0.2600	0.2600	-3.704%	1,000	-7.692%
2024-04-29	0.2600	0.2700	0.2600	0.2700	+3.846%	1,180	-11.111%
2024-04-25	0.2600	0.2600	0.2600	0.2600	-3.704%	13,007	-7.692%
2024-04-24	0.2700	0.2700	0.2700	0.2700	0.000%	4,557	-11.111%
2024-04-23	0.2600	0.2700	0.2600	0.2700	-3.571%	13,500	-11.111%
2024-04-22	0.2800	0.2800	0.2700	0.2800	+3.704%	8,000	-14.286%
2024-04-19	0.2800	0.2800	0.2700	0.2700	-3.571%	23,801	-11.111%
2024-04-18	0.2650	0.2800	0.2600	0.2800	+3.704%	16,500	-14.286%
2024-04-16	0.2700	0.2700	0.2700	0.2700	0.000%	16,000	-11.111%
2024-04-15	0.2700	0.2700	0.2700	0.2700	-3.571%	500	-11.111%
2024-04-12	0.2800	0.2800	0.2800	0.2800	-1.754%	3,337	-14.286%
2024-04-11	0.2700	0.2850	0.2700	0.2850	+5.556%	9,600	-15.789%
2024-04-10	0.2650	0.2700	0.2600	0.2700	-1.818%	17,000	-11.111%
2024-04-09	0.2750	0.2750	0.2750	0.2750	0.000%	2,000	-12.727%
2024-04-08	0.2750	0.2900	0.2750	0.2750	0.000%	3,000	-12.727%
2024-04-04	0.2750	0.2750	0.2750	0.2750	-1.786%	18,595	-12.727%
2024-04-02	0.2750	0.2950	0.2750	0.2800	+9.804%	209,000	-14.286%
2024-03-28	0.2900	0.2900	0.2450	0.2550	-12.069%	230,500	-5.882%
2024-03-27	0.2900	0.2900	0.2900	0.2900	0.000%	9,200	-17.241%
2024-03-26	0.2900	0.2900	0.2900	0.2900	0.000%	19,000	-17.241%
2024-03-25	0.2900	0.2900	0.2900	0.2900	+9.434%	1,000	-17.241%
2024-03-22	0.2800	0.2900	0.2650	0.2650	-5.357%	9,712	-9.434%
2024-03-21	0.2600	0.2900	0.2350	0.2800	+7.692%	38,500	-14.286%
2024-03-20	0.2650	0.2800	0.2500	0.2600	-7.143%	56,500	-7.692%
2024-03-19	0.2800	0.2800	0.2800	0.2800	+1.818%	26,500	-14.286%
2024-03-15	0.2500	0.2750	0.2500	0.2750	+1.852%	62,616	-12.727%
2024-03-13	0.2700	0.2700	0.2700	0.2700	+17.391%	500	-11.111%
2024-03-12	0.2400	0.2400	0.2300	0.2300	-2.128%	19,500	+4.348%
2024-03-11	0.2250	0.2350	0.2250	0.2350	-18.966%	14,000	+2.128%
2024-03-06	0.2900	0.2900	0.2900	0.2900	+20.833%	4,500	-17.241%
2024-03-05	0.2250	0.2900	0.2250	0.2400	+17.073%	31,300	0.000%
2024-03-04	0.2250	0.2300	0.2050	0.2050	-8.889%	15,500	+17.073%
2024-03-01	0.2300	0.2500	0.2250	0.2250	0.000%	58,231	+6.667%
2024-02-29	0.2000	0.2250	0.1850	0.2250	+15.385%	642,000	+6.667%
2024-02-28	0.1850	0.1950	0.1850	0.1950	+5.405%	14,000	+23.077%
2024-02-26	0.2100	0.2100	0.1850	0.1850	+2.778%	11,000	+29.730%
2024-02-21	0.2000	0.2000	0.1800	0.1800	-10.000%	3,000	+33.333%
2024-02-20	0.2300	0.2300	0.2000	0.2000	0.000%	4,200	+20.000%
2024-02-16	0.2050	0.2050	0.2000	0.2000	-9.091%	6,500	+20.000%
2024-02-15	0.2200	0.2200	0.2200	0.2200	-10.204%	1,100	+9.091%
2024-02-14	0.2350	0.2450	0.2350	0.2450	+32.432%	12,757	-2.041%
2024-02-13	0.1800	0.1850	0.1800	0.1850	+5.714%	19,000	+29.730%
2024-02-12	0.2400	0.2800	0.1750	0.1750	-12.500%	101,681	+37.143%
2024-02-09	0.1000	0.2000	0.1000	0.2000	+166.667%	622,250	+20.000%
2024-02-02	0.0900	0.0900	0.0750	0.0750	-16.667%	184,000	+220.000%
2024-01-19	0.0900	0.0900	0.0900	0.0900	-21.739%	5,000	+166.667%
2023-12-28	0.1200	0.1250	0.1150	0.1150	0.000%	8,000	+108.696%
2023-12-27	0.1150	0.1150	0.1150	0.1150	-4.167%	1,500	+108.696%
2023-12-20	0.1200	0.1200	0.1200	0.1200	+9.091%	1,111	+100.000%
2023-12-14	0.1100	0.1100	0.1100	0.1100	0.000%	35,000	+118.182%
2023-12-11	0.0800	0.1100	0.0800	0.1100	+37.500%	2,000	+118.182%
2023-12-04	0.0800	0.0800	0.0800	0.0800	0.000%	1,000	+200.000%
2023-12-01	0.0700	0.0800	0.0700	0.0800	+14.286%	10,000	+200.000%
2023-11-30	0.0600	0.0700	0.0600	0.0700	+16.667%	35,000	+242.857%
2023-11-27	0.0600	0.0600	0.0600	0.0600	+33.333%	10,000	+300.000%
2023-11-14	0.0450	0.0450	0.0450	0.0450	-25.000%	10,000	+433.333%
2023-11-08	0.0600	0.0600	0.0600	0.0600	+33.333%	10,000	+300.000%
2023-10-24	0.0450	0.0450	0.0450	0.0450	-10.000%	5,000	+433.333%
2023-10-20	0.0600	0.0600	0.0500	0.0500	-37.500%	15,000	+380.000%
2023-10-05	0.0800	0.0800	0.0800	0.0800	+14.286%	1,000	+200.000%
2023-09-29	0.0700	0.0700	0.0700	0.0700	0.000%	8,250	+242.857%
2023-09-11	0.0700	0.0700	0.0700	0.0700	-17.647%	4,000	+242.857%
2023-09-06	0.0850	0.0850	0.0850	0.0850	+13.333%	1,000	+182.353%
2023-08-24	0.0750	0.0750	0.0750	0.0750	0.000%	25,000	+220.000%
2023-08-01	0.0750	0.0750	0.0750	0.0750	+7.143%	4,000	+220.000%
2023-07-27	0.0700	0.0700	0.0700	0.0700	0.000%	5,000	+242.857%
2023-07-25	0.0700	0.0700	0.0700	0.0700	0.000%	40,050	+242.857%
2023-07-24	0.0700	0.0700	0.0700	0.0700	+7.692%	1,000	+242.857%
2023-07-19	0.0650	0.0650	0.0650	0.0650	-18.750%	5,000	+269.231%
2023-07-17	0.0800	0.0800	0.0800	0.0800	+33.333%	5,650	+200.000%
2023-07-11	0.0600	0.0600	0.0600	0.0600	0.000%	4,000	+300.000%
2023-07-06	0.0700	0.0700	0.0600	0.0600	-20.000%	5,000	+300.000%
2023-06-28	0.0750	0.0750	0.0750	0.0750	-6.250%	1,000	+220.000%
2023-06-26	0.0800	0.0800	0.0800	0.0800	0.000%	1,000	+200.000%
2023-06-21	0.0800	0.0800	0.0800	0.0800	0.000%	5,000	+200.000%
2023-05-17	0.0800	0.0800	0.0800	0.0800	0.000%	3,000	+200.000%
2023-04-24	0.0800	0.0800	0.0800	0.0800	0.000%	4,000	+200.000%
2023-04-20	0.0900	0.0900	0.0800	0.0800	-11.111%	3,155	+200.000%
2023-04-03	0.0900	0.0950	0.0900	0.0900	+28.571%	10,000	+166.667%
2023-03-16	0.0700	0.0700	0.0700	0.0700	-22.222%	1,000	+242.857%
2023-03-06	0.0900	0.0900	0.0900	0.0900	-35.714%	1,001	+166.667%
2023-02-24	0.1400	0.1400	0.1400	0.1400	+40.000%	1,040	+71.429%
2023-02-17	0.1000	0.1000	0.1000	0.1000	+33.333%	5,000	+140.000%
2023-01-27	0.0750	0.0750	0.0750	0.0750	0.000%	10,000	+220.000%

.dark-mode .nvT4CN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvT4CN{ color: #333333; background-color: white; border: 2px solid #333333; }GENGENERATION URANIUM CORPstock CVE

GEN
GENERATION URANIUM CORP
stock CVE