OTC Markets OTCQB - Delayed Quote
USD
Global Uranium Corp. (GURFF)
0.3766
+0.0117
(+3.20%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
0.2606
0.3770
0.2606
0.3766
0.3766
1,087
Nov 4, 2026
0.3649
0.3649
0.3649
0.3649
0.3649
333
Nov 3, 2026
0.3208
0.3700
0.3208
0.3700
0.3700
5,281
Nov 2, 2026
0.2916
0.2916
0.2916
0.2916
0.2916
2,585
Oct 30, 2026
0.2546
0.2640
0.2521
0.2640
0.2640
4,305
Oct 29, 2026
0.2811
0.2811
0.2533
0.2533
0.2533
20,950
Oct 28, 2026
0.2611
0.2611
0.2611
0.2611
0.2611
260
Oct 27, 2026
0.2404
0.2914
0.2404
0.2914
0.2914
1,118
Oct 26, 2026
0.2799
0.2934
0.2743
0.2934
0.2934
2,682
Oct 23, 2026
0.2679
0.2895
0.2679
0.2895
0.2895
2,750
Oct 22, 2026
0.2555
0.2751
0.2555
0.2751
0.2751
985
Oct 21, 2026
0.2682
0.2701
0.2682
0.2701
0.2701
708
Oct 20, 2026
0.2880
0.2880
0.2404
0.2404
0.2404
2,867
Oct 19, 2026
0.2643
0.2643
0.2643
0.2643
0.2643
-
Oct 16, 2026
0.2643
0.2643
0.2643
0.2643
0.2643
945
Oct 15, 2026
0.2524
0.2524
0.2524
0.2524
0.2524
1,695
Oct 14, 2026
0.2600
0.2914
0.2400
0.2914
0.2914
23,720
Oct 13, 2026
0.1891
0.2596
0.1891
0.2596
0.2596
29,024
Oct 12, 2026
0.1700
0.1700
0.1230
0.1230
0.1230
552
Oct 9, 2026
0.1823
0.1823
0.1823
0.1823
0.1823
574
Oct 8, 2026
0.1952
0.2031
0.1952
0.2031
0.2031
3,423
Oct 7, 2026
0.2049
0.2049
0.1942
0.2000
0.2000
2,388
Oct 6, 2026
0.1926
0.2086
0.1849
0.2086
0.2086
2,122
Oct 5, 2026
0.2147
0.2147
0.2088
0.2088
0.2088
3,230
Oct 2, 2026
0.2171
0.2171
0.2171
0.2171
0.2171
1,093
Oct 1, 2026
0.2182
0.2182
0.2182
0.2182
0.2182
244
Sep 30, 2026
0.2162
0.2182
0.2100
0.2182
0.2182
760
Sep 29, 2026
0.2131
0.2131
0.2131
0.2131
0.2131
845
Sep 28, 2026
0.2100
0.2331
0.2100
0.2248
0.2248
6,177
Sep 25, 2026
0.2412
0.2412
0.2172
0.2172
0.2172
11,682
Sep 24, 2026
0.2437
0.2437
0.2155
0.2160
0.2160
1,161
Sep 23, 2026
0.2295
0.2331
0.2237
0.2237
0.2237
810
Sep 22, 2026
0.2169
0.2311
0.2075
0.2311
0.2311
13,521
Sep 21, 2026
0.2665
0.2665
0.2210
0.2262
0.2262
9,148
Sep 18, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 17, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
241
Sep 16, 2026
0.2971
0.2971
0.2573
0.2573
0.2573
745
Sep 15, 2026
0.2821
0.2821
0.2821
0.2821
0.2821
268
Sep 14, 2026
0.2591
0.2591
0.2548
0.2548
0.2548
919
Sep 11, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
1,070
Sep 10, 2026
0.2346
0.2697
0.2346
0.2697
0.2697
6,159
Sep 9, 2026
0.2346
0.2400
0.2346
0.2400
0.2400
2,633
Sep 8, 2026
0.2346
0.2373
0.2346
0.2373
0.2373
3,057
Sep 4, 2026
0.2400
0.2400
0.2362
0.2373
0.2373
2,561
Sep 3, 2026
0.2346
0.2435
0.2346
0.2435
0.2435
1,688
Sep 2, 2026
0.2473
0.2473
0.2473
0.2473
0.2473
295
Sep 1, 2026
0.2346
0.2510
0.2346
0.2473
0.2473
683
Aug 31, 2026
0.2597
0.2597
0.2432
0.2432
0.2432
3,430
Aug 28, 2026
0.2403
0.2954
0.2396
0.2396
0.2396
5,315
Aug 27, 2026
0.3166
0.3166
0.2371
0.2371
0.2371
2,080
Aug 26, 2026
0.2715
0.2715
0.2346
0.2346
0.2346
1,331
Aug 25, 2026
0.2122
0.2421
0.2122
0.2345
0.2345
3,890
Aug 24, 2026
0.1854
0.2287
0.1716
0.2287
0.2287
2,245
Aug 21, 2026
0.1838
0.2096
0.1838
0.1975
0.1975
3,212
Aug 20, 2026
0.2356
0.2356
0.2096
0.2096
0.2096
7,374
Aug 19, 2026
0.2041
0.2209
0.1900
0.1941
0.1941
9,225
Aug 18, 2026
0.2341
0.2456
0.2039
0.2049
0.2049
18,006
Aug 17, 2026
0.2473
0.3523
0.2444
0.2456
0.2456
9,563
Aug 14, 2026
0.2680
0.2680
0.2094
0.2500
0.2500
10,248
Aug 13, 2026
0.2441
0.2510
0.1937
0.1937
0.1937
8,640
Aug 12, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
0.2822
0.2822
0.2229
0.2691
0.2691
5,332
Aug 11, 2026
0.2110
0.2880
0.2110
0.2704
0.2704
13,234
Aug 10, 2026
0.2800
0.2920
0.2800
0.2800
0.2800
20,387
Aug 7, 2026
0.2840
0.2861
0.2840
0.2860
0.2860
624
Aug 6, 2026
0.2930
0.2930
0.2800
0.2860
0.2860
3,029
Aug 5, 2026
0.3630
0.3630
0.2810
0.2820
0.2820
8,027
Aug 4, 2026
0.2800
0.4106
0.2800
0.3455
0.3455
4,287
Aug 3, 2026
0.4590
0.4590
0.3100
0.3100
0.3100
624
Jul 31, 2026
0.3699
0.3930
0.3699
0.3900
0.3900
2,609
Jul 30, 2026
0.3000
0.3220
0.2830
0.3178
0.3178
1,186
Jul 29, 2026
0.3420
0.3800
0.2769
0.3012
0.3012
19,118
Jul 28, 2026
0.4420
0.4420
0.3650
0.3650
0.3650
1,143
Jul 27, 2026
0.3710
0.3803
0.3710
0.3803
0.3803
506
Jul 24, 2026
0.3682
0.3825
0.3500
0.3700
0.3700
3,069
Jul 23, 2026
0.3536
0.3725
0.3500
0.3725
0.3725
3,403
Jul 22, 2026
0.3950
0.4160
0.3510
0.3600
0.3600
5,734
Jul 21, 2026
0.4140
0.4140
0.4140
0.4140
0.4140
204
Jul 20, 2026
0.4100
0.4100
0.4050
0.4050
0.4050
1,051
Jul 17, 2026
0.4070
0.4070
0.4070
0.4070
0.4070
-
Jul 16, 2026
0.4224
0.4224
0.4050
0.4070
0.4070
1,030
Jul 15, 2026
0.3920
0.4193
0.3920
0.4180
0.4180
4,966
Jul 14, 2026
0.3920
0.4600
0.3920
0.4275
0.4275
2,378
Jul 13, 2026
0.4065
0.4580
0.4065
0.4580
0.4580
585
Jul 10, 2026
0.4340
0.4350
0.4160
0.4350
0.4350
1,924
Jul 9, 2026
0.3840
0.4600
0.3840
0.4600
0.4600
2,302
Jul 8, 2026
0.4980
0.4980
0.4200
0.4630
0.4630
6,361
Jul 7, 2026
0.4480
0.4980
0.4050
0.4190
0.4190
11,500
Jul 6, 2026
0.4366
0.4950
0.4050
0.4950
0.4950
9,347
Jul 2, 2026
0.4510
0.4510
0.4190
0.4190
0.4190
486
Jul 1, 2026
0.4050
0.4580
0.4050
0.4510
0.4510
1,131
Jun 30, 2026
0.3580
0.4620
0.3580
0.4050
0.4050
3,282
Jun 29, 2026
0.4050
0.4470
0.4050
0.4200
0.4200
1,376
Jun 26, 2026
0.3320
0.4630
0.3320
0.4158
0.4158
8,452
Jun 25, 2026
0.4450
0.4600
0.3840
0.4600
0.4600
7,045
Jun 24, 2026
0.4522
0.4630
0.4450
0.4620
0.4620
7,408
Jun 23, 2026
0.4690
0.4690
0.4522
0.4570
0.4570
308
Jun 22, 2026
0.4280
0.4883
0.4200
0.4430
0.4430
3,498
Jun 18, 2026
0.4482
0.4486
0.4220
0.4220
0.4220
1,874
Jun 17, 2026
0.4210
0.4500
0.4210
0.4500
0.4500
4,714
Jun 16, 2026
0.4540
0.4680
0.4110
0.4460
0.4460
3,579
Jun 15, 2026
0.3500
0.4500
0.3500
0.4475
0.4475
1,354
Jun 12, 2026
0.4048
0.4406
0.3760
0.4010
0.4010
3,768
Jun 11, 2026
0.4036
0.4320
0.3530
0.4080
0.4080
2,067
Jun 10, 2026
0.4010
0.6230
0.3890
0.3963
0.3963
5,419
Jun 9, 2026
0.4500
0.4800
0.4500
0.4588
0.4588
4,576
Jun 8, 2026
0.4720
0.4971
0.3900
0.4425
0.4425
1,659
Jun 5, 2026
0.5980
0.5980
0.4260
0.4770
0.4770
11,599
Jun 4, 2026
0.5860
0.5860
0.4500
0.4990
0.4990
9,604
Jun 3, 2026
0.5435
0.5450
0.4575
0.4850
0.4850
7,690
Jun 2, 2026
0.4190
0.5500
0.4190
0.5460
0.5460
14,187
Jun 1, 2026
0.6480
0.8090
0.4962
0.5470
0.5470
16,200
May 29, 2026
0.7061
0.7540
0.6460
0.7000
0.7000
6,606
May 28, 2026
0.8549
0.8549
0.6640
0.7800
0.7800
16,475
May 27, 2026
0.8490
0.8710
0.7528
0.8180
0.8180
11,850
May 26, 2026
0.7335
0.8460
0.6430
0.7975
0.7975
1,022
May 22, 2026
0.8000
0.8770
0.7880
0.8360
0.8360
1,413
May 21, 2026
0.6250
0.9500
0.6250
0.8000
0.8000
1,201
May 20, 2026
0.8200
0.8760
0.7618
0.8760
0.8760
1,847
May 19, 2026
0.8210
0.8790
0.8210
0.8790
0.8790
263
May 18, 2026
0.8800
0.8800
0.8400
0.8400
0.8400
2,565
May 15, 2026
0.8010
0.8900
0.8010
0.8400
0.8400
1,387
May 14, 2026
0.8210
0.8790
0.8200
0.8200
0.8200
3,314
May 13, 2026
0.8729
0.9678
0.8350
0.8480
0.8480
2,362
May 12, 2026
0.8910
0.8910
0.8770
0.8770
0.8770
394
May 11, 2026
0.8010
0.8994
0.8010
0.8835
0.8835
1,321
May 8, 2026
0.7900
0.8860
0.7900
0.8590
0.8590
2,250
May 7, 2026
0.7490
0.9208
0.7490
0.8772
0.8772
1,223
May 6, 2026
0.9000
0.9000
0.8290
0.8290
0.8290
2,471
May 5, 2026
0.8610
0.8620
0.8610
0.8620
0.8620
237
May 4, 2026
0.8510
0.8800
0.8510
0.8800
0.8800
2,352
May 1, 2026
0.9810
0.9810
0.8057
0.8200
0.8200
1,170
Apr 30, 2026
0.8240
0.8240
0.7169
0.7900
0.7900
2,942
Apr 29, 2026
0.9124
0.9124
0.8001
0.8840
0.8840
253
Apr 28, 2026
0.9200
0.9650
0.8318
0.8620
0.8620
5,493
Apr 27, 2026
1.0740
1.0740
0.8230
0.9100
0.9100
3,500
Apr 24, 2026
1.0120
1.0120
0.8100
0.8528
0.8528
7,074
Apr 23, 2026
0.7840
1.0070
0.7840
0.9020
0.9020
2,461
Apr 22, 2026
1.0460
1.0460
0.9706
0.9970
0.9970
915
Apr 21, 2026
0.8090
1.0310
0.8090
0.9380
0.9380
5,050
Apr 20, 2026
1.0000
1.0000
0.8706
0.9480
0.9480
3,331
Apr 17, 2026
0.9600
0.9870
0.9180
0.9781
0.9781
2,986
Apr 16, 2026
0.9200
1.0000
0.8610
1.0000
1.0000
6,340
Apr 15, 2026
0.9190
0.9200
0.7900
0.9200
0.9200
8,887
Apr 14, 2026
0.9250
0.9400
0.8620
0.9188
0.9188
462
Apr 13, 2026
0.9100
0.9480
0.8100
0.8500
0.8500
2,468
Apr 10, 2026
0.9250
0.9250
0.8730
0.8730
0.8730
1,311
Apr 9, 2026
0.8870
0.9000
0.8000
0.9000
0.9000
3,584
Apr 8, 2026
0.7900
0.8820
0.7900
0.8820
0.8820
651
Apr 7, 2026
0.7200
0.8650
0.7200
0.8650
0.8650
707
Apr 6, 2026
0.7300
0.8290
0.7300
0.8290
0.8290
675
Apr 2, 2026
0.8000
0.9367
0.8000
0.9300
0.9300
4,865
Apr 1, 2026
0.7950
0.9140
0.7950
0.8760
0.8760
2,527
Mar 31, 2026
0.8785
0.8785
0.8785
0.8785
0.8785
-
Mar 30, 2026
0.8000
0.8785
0.8000
0.8785
0.8785
1,501
Mar 27, 2026
0.8000
0.9000
0.6900
0.8000
0.8000
1,900
Mar 26, 2026
0.8000
0.9000
0.8000
0.8500
0.8500
1,916
Mar 25, 2026
0.8900
0.8900
0.8100
0.8900
0.8900
932
Mar 24, 2026
0.8800
0.8800
0.8369
0.8462
0.8462
1,580
Mar 23, 2026
0.7200
0.9000
0.7200
0.8100
0.8100
4,247
Mar 20, 2026
0.8805
0.9500
0.8000
0.8000
0.8000
850
Mar 19, 2026
0.9500
0.9580
0.9110
0.9580
0.9580
938
Mar 18, 2026
0.9816
0.9816
0.9540
0.9540
0.9540
2,777
Mar 17, 2026
0.9804
1.0000
0.9680
1.0000
1.0000
2,150
Mar 16, 2026
0.9715
0.9715
0.9530
0.9684
0.9684
938
Mar 13, 2026
0.9160
0.9830
0.8870
0.9830
0.9830
1,059
Mar 12, 2026
0.9224
0.9600
0.9000
0.9600
0.9600
1,979
Mar 11, 2026
0.9300
0.9300
0.8660
0.9266
0.9266
1,003
Mar 10, 2026
0.9310
0.9310
0.8710
0.8950
0.8950
1,835
Mar 9, 2026
0.9120
0.9600
0.9010
0.9020
0.9020
2,281
Mar 6, 2026
0.9460
0.9940
0.9100
0.9820
0.9820
2,590
Mar 5, 2026
1.0000
1.0000
0.9250
0.9460
0.9460
514
Mar 4, 2026
0.9450
1.0000
0.9450
1.0000
1.0000
1,537
Mar 3, 2026
0.9000
0.9800
0.9000
0.9550
0.9550
1,335
Mar 2, 2026
0.9340
1.0000
0.8800
1.0000
1.0000
4,839
Feb 27, 2026
1.0000
1.0000
0.9020
0.9020
0.9020
1,973
Feb 26, 2026
0.8500
1.0135
0.8500
0.9400
0.9400
2,650
Feb 25, 2026
0.8200
1.0000
0.8200
0.9862
0.9862
3,763
Feb 24, 2026
1.0030
1.0180
0.9000
0.9832
0.9832
20,686
Feb 23, 2026
0.9985
1.0700
0.9410
1.0430
1.0430
18,666
Feb 20, 2026
0.9671
0.9671
0.9000
0.9440
0.9440
1,354
Feb 19, 2026
0.9330
0.9390
0.9000
0.9350
0.9350
2,864
Feb 18, 2026
0.8660
0.9950
0.8660
0.9950
0.9950
848
Feb 17, 2026
0.8200
1.0300
0.8200
0.9520
0.9520
5,708
Feb 13, 2026
1.0350
1.0350
0.8746
0.9450
0.9450
2,595
Feb 12, 2026
0.8800
1.0320
0.8800
1.0020
1.0020
2,373
Feb 11, 2026
0.9133
1.0708
0.8790
0.9585
0.9585
5,959
Feb 10, 2026
1.1000
1.1080
0.8000
0.9420
0.9420
23,211
Feb 9, 2026
1.0830
1.1850
1.0300
1.1076
1.1076
3,636
Feb 6, 2026
1.0620
1.1470
0.9806
1.0300
1.0300
1,943
Feb 5, 2026
0.9400
1.1500
0.9400
1.1430
1.1430
4,966
Feb 4, 2026
1.2000
1.2000
1.0870
1.0870
1.0870
3,640
Feb 3, 2026
1.0500
1.2000
1.0500
1.1335
1.1335
6,191
Feb 2, 2026
1.1047
1.1500
1.0142
1.1000
1.1000
16,303
Jan 30, 2026
1.0950
1.0950
0.9710
1.0530
1.0530
2,326
Jan 29, 2026
0.9800
1.0500
0.9800
1.0500
1.0500
3,417
Jan 28, 2026
1.0950
1.0950
0.9464
1.0500
1.0500
3,975
Jan 27, 2026
1.0950
1.0950
0.9500
1.0400
1.0400
1,662
Jan 26, 2026
0.9750
1.0950
0.9610
1.0950
1.0950
2,577
Jan 23, 2026
0.9960
1.1100
0.9610
1.0000
1.0000
1,560
Jan 22, 2026
1.0258
1.0480
0.9610
1.0400
1.0400
3,323
Jan 21, 2026
1.1100
1.2000
0.9440
1.0600
1.0600
9,144
Jan 20, 2026
1.0900
1.2000
1.0900
1.1538
1.1538
12,205
Jan 16, 2026
1.2000
1.2000
1.0340
1.1730
1.1730
8,197
Jan 15, 2026
1.1935
1.1935
1.0590
1.1382
1.1382
8,077
Jan 14, 2026
0.9800
1.1750
0.9110
1.1150
1.1150
17,807
Jan 13, 2026
0.9420
0.9800
0.8800
0.9470
0.9470
4,537
Jan 12, 2026
0.9410
1.0000
0.8760
0.9350
0.9350
6,970
Jan 9, 2026
0.8672
1.0000
0.7900
0.9300
0.9300
14,605
Jan 8, 2026
0.7900
0.9520
0.7900
0.8505
0.8505
4,902
Jan 7, 2026
0.8050
0.8322
0.8000
0.8050
0.8050
1,213
Jan 6, 2026
0.8520
0.8520
0.8000
0.8200
0.8200
6,322
Jan 5, 2026
0.8028
0.8520
0.8000
0.8130
0.8130
2,161
Jan 2, 2026
0.8520
0.8520
0.7900
0.7900
0.7900
6,225
Dec 31, 2025
0.8080
0.8520
0.7900
0.7900
0.7900
18,128
Dec 30, 2025
0.8000
0.8900
0.7900
0.8055
0.8055
15,930
Dec 29, 2025
0.8000
0.9000
0.8000
0.8534
0.8534
13,841
Dec 26, 2025
0.8140
0.9000
0.8000
0.8400
0.8400
3,079
Dec 24, 2025
0.9120
0.9120
0.8355
0.8570
0.8570
2,710
Dec 23, 2025
0.9500
0.9500
0.8240
0.8500
0.8500
3,602
Dec 22, 2025
0.9340
0.9340
0.8356
0.8820
0.8820
43,164
Dec 19, 2025
0.7900
0.9500
0.7900
0.9500
0.9500
1,658
Dec 18, 2025
0.8500
0.9550
0.8500
0.9100
0.9100
8,839
Dec 17, 2025
0.8500
0.9800
0.8500
0.9500
0.9500
16,331
Dec 16, 2025
1.0000
1.0000
0.9090
0.9100
0.9100
13,401
Dec 15, 2025
0.9200
1.0000
0.8580
0.9792
0.9792
24,821
Dec 12, 2025
1.0000
1.0000
0.9200
0.9400
0.9400
4,073
Dec 11, 2025
0.9980
0.9980
0.9200
0.9680
0.9680
2,744
Dec 10, 2025
0.9000
1.0700
0.9000
1.0000
1.0000
8,754
Dec 9, 2025
1.0030
1.0740
0.9000
0.9010
0.9010
15,199
Dec 8, 2025
1.0000
1.0576
0.9000
0.9110
0.9110
9,270
Dec 5, 2025
1.1440
1.1440
0.9000
1.0910
1.0910
23,443
Dec 4, 2025
1.0300
1.0890
1.0300
1.0550
1.0550
2,158
Dec 3, 2025
0.9300
1.0820
0.9300
1.0340
1.0340
10,994
Dec 2, 2025
1.0308
1.0810
1.0300
1.0350
1.0350
4,344
Dec 1, 2025
0.9000
1.1000
0.9000
1.0306
1.0306
5,588
Nov 28, 2025
0.9500
1.0250
0.9000
1.0250
1.0250
3,106
Nov 26, 2025
1.0100
1.0660
0.9000
0.9500
0.9500
12,961
Nov 25, 2025
1.0716
1.1060
1.0100
1.1060
1.1060
9,775
Nov 24, 2025
1.1640
1.1640
1.0200
1.0600
1.0600
7,441
Nov 21, 2025
1.1060
1.1060
1.0400
1.0970
1.0970
2,007
Nov 20, 2025
0.9200
1.1150
0.9200
1.0283
1.0283
6,526
Nov 19, 2025
1.0000
1.1502
1.0000
1.0000
1.0000
5,931
Nov 18, 2025
1.2720
1.2720
1.0500
1.1370
1.1370
4,011
Nov 17, 2025
1.0695
1.1980
1.0000
1.1900
1.1900
8,290
Nov 14, 2025
1.0410
1.2109
0.9000
1.1092
1.1092
5,340
Nov 13, 2025
1.2270
1.2270
1.1329
1.2160
1.2160
2,818
Nov 12, 2025
1.1148
1.2270
1.0400
1.2270
1.2270
3,470
Nov 11, 2025
1.3490
1.3490
1.1120
1.1858
1.1858
7,028
Nov 10, 2025
1.3190
1.3190
1.1000
1.2268
1.2268
9,790
Nov 7, 2025
1.1000
1.2510
1.1000
1.2510
1.2510
2,041
Nov 6, 2025
1.2970
1.2970
1.2000
1.2790
1.2790
2,017
