Consolidated Uranium Inc. - CUR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2023	1.93	1.93	1.93	1.93	1.88	220,638
December 07, 2023	1.85	1.88	1.88	1.89	1.83	143,297
December 06, 2023	1.9	1.9	1.9	1.98	1.85	792,226
December 05, 2023	2.01	1.88	1.88	2.01	1.88	77,500
December 04, 2023	1.97	2.04	2.04	2.05	1.94	130,000
December 01, 2023	1.94	1.95	1.95	1.98	1.88	242,400
November 30, 2023	1.9	1.9	1.9	1.97	1.83	209,700
November 29, 2023	1.87	1.78	1.78	1.9	1.78	115,100
November 28, 2023	1.97	1.92	1.92	1.97	1.9	191,000
November 27, 2023	2.02	1.95	1.95	2.02	1.95	94,900
November 24, 2023	1.99	2.02	2.02	2.02	1.98	28,900
November 23, 2023	1.98	2.01	2.01	2.03	1.98	4,600
November 22, 2023	2	2.01	2.01	2.02	1.97	103,000
November 21, 2023	2.05	1.99	1.99	2.06	1.99	179,600
November 20, 2023	1.9	2.04	2.04	2.06	1.9	217,100
November 17, 2023	1.89	1.89	1.89	1.95	1.89	136,600
November 16, 2023	1.83	1.92	1.92	1.96	1.78	193,700
November 15, 2023	1.85	1.84	1.84	1.87	1.77	161,100
November 14, 2023	1.74	1.88	1.88	1.88	1.7	270,700
November 13, 2023	1.63	1.73	1.73	1.76	1.63	196,300
November 10, 2023	1.66	1.64	1.64	1.68	1.62	200,600
November 09, 2023	1.7	1.69	1.69	1.74	1.68	54,100
November 08, 2023	1.73	1.68	1.68	1.76	1.67	99,500
November 07, 2023	1.74	1.73	1.73	1.76	1.7	190,700
November 06, 2023	1.86	1.75	1.75	1.86	1.75	81,600
November 03, 2023	1.87	1.85	1.85	1.9	1.81	69,400
November 02, 2023	1.95	1.9	1.9	1.97	1.88	87,200
November 01, 2023	1.89	1.94	1.94	2	1.88	239,700
October 31, 2023	1.75	1.84	1.84	1.92	1.75	177,700
October 30, 2023	1.75	1.75	1.75	1.81	1.74	104,300
October 27, 2023	1.81	1.78	1.78	1.81	1.73	140,700
October 26, 2023	1.84	1.82	1.82	1.86	1.8	126,900
October 25, 2023	1.84	1.88	1.88	1.88	1.83	88,300
October 24, 2023	1.86	1.89	1.89	1.92	1.82	43,400
October 23, 2023	1.81	1.83	1.83	1.9	1.79	165,900
October 20, 2023	1.83	1.78	1.78	1.91	1.78	127,500
October 19, 2023	1.77	1.82	1.82	1.88	1.77	58,100
October 18, 2023	1.81	1.78	1.78	1.81	1.76	56,200
October 17, 2023	1.7	1.82	1.82	1.84	1.7	97,200
October 16, 2023	1.71	1.72	1.72	1.76	1.71	129,400
October 13, 2023	1.75	1.71	1.71	1.75	1.69	115,900
October 12, 2023	1.75	1.77	1.77	1.82	1.74	144,300
October 11, 2023	1.8	1.77	1.77	1.83	1.74	184,600
October 10, 2023	1.89	1.82	1.82	1.89	1.82	271,100
October 06, 2023	1.83	1.81	1.81	1.89	1.8	242,600
October 05, 2023	1.83	1.89	1.89	1.91	1.83	150,300
October 04, 2023	1.9	1.83	1.83	1.95	1.79	279,200
October 03, 2023	1.99	1.94	1.94	2.06	1.92	201,000
October 02, 2023	2.08	2.04	2.04	2.08	1.95	411,200
September 29, 2023	2.11	2.18	2.18	2.18	1.96	424,000
September 28, 2023	2.05	2.05	2.05	2.1	2	620,800
September 27, 2023	2.06	2.02	2.02	2.2	2.01	1.65M
September 26, 2023	1.97	1.91	1.91	1.99	1.9	538,200
September 25, 2023	2.03	1.95	1.95	2.03	1.89	544,500
September 22, 2023	1.98	1.96	1.96	2.04	1.95	151,400
September 21, 2023	1.97	1.92	1.92	2	1.92	162,200
September 20, 2023	1.91	2	2	2.01	1.91	116,100
September 19, 2023	2	1.91	1.91	2.06	1.89	447,100
September 18, 2023	1.98	2	2	2	1.86	415,500
September 15, 2023	1.9	1.91	1.91	1.97	1.85	553,800

Consolidated Uranium Inc. (CUR.V) TSXV