Canadian Sec - Delayed Quote CAD

Myriad Uranium Corp. (M.CN)

Compare
0.2400
-0.0050
(-2.04%)
At close: April 3 at 3:48:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.24500.24500.23500.24000.24006,500
Apr 2, 20250.26000.26500.24500.24500.245063,500
Apr 1, 20250.24000.25500.24000.25500.255026,000
Mar 31, 20250.25500.26000.25500.26000.26008,235
Mar 28, 20250.25000.27000.23000.25000.250055,838
Mar 27, 20250.25000.25500.22500.25500.255086,949
Mar 26, 20250.25500.26000.25500.26000.260041,600
Mar 25, 20250.26500.28000.25500.26500.265071,744
Mar 24, 20250.27000.28000.27000.27500.275035,500
Mar 21, 20250.29000.29000.27500.27500.275031,001
Mar 20, 20250.28000.29000.28000.28000.280082,000
Mar 19, 20250.29000.29000.29000.29000.29004,700
Mar 18, 20250.30000.30000.29000.29000.290019,332
Mar 17, 20250.29500.30500.29000.29000.2900134,886
Mar 14, 20250.29500.30000.28000.28000.280030,094
Mar 13, 20250.28000.30000.28000.29500.295023,400
Mar 12, 20250.30000.31000.29000.29500.295048,476
Mar 11, 20250.30000.30000.30000.30000.30006,057
Mar 10, 20250.28000.30000.28000.30000.300051,000
Mar 7, 20250.29000.29000.28000.28500.285011,100
Mar 6, 20250.28000.28000.27000.27000.270077,500
Mar 5, 20250.28000.28000.27000.28000.280097,500
Mar 4, 20250.27000.28000.27000.28000.280076,464
Mar 3, 20250.28500.28500.26000.26000.260026,200
Feb 28, 20250.26500.28000.25000.28000.2800162,000
Feb 27, 20250.28500.29000.25000.26500.265095,208
Feb 26, 20250.29500.30000.28000.29000.290088,769
Feb 25, 20250.28500.30000.27500.28000.2800137,705
Feb 24, 20250.27500.31000.27500.30000.3000339,273
Feb 21, 20250.29500.30000.27500.29000.290055,453
Feb 20, 20250.31500.31500.29000.30000.300088,500
Feb 19, 20250.31000.32000.29000.31500.3150141,542
Feb 18, 20250.32500.32500.31000.32000.320029,662
Feb 14, 20250.33000.33000.32000.32000.320052,671
Feb 13, 20250.33000.35000.32000.34000.3400205,500
Feb 12, 20250.35500.36000.34500.35000.350095,490
Feb 11, 20250.37500.38000.36000.36000.360042,904
Feb 10, 20250.35500.39000.35500.38000.3800152,716
Feb 7, 20250.39500.39500.36000.36000.3600168,314
Feb 6, 20250.33000.39000.33000.39000.390027,245
Feb 5, 20250.40000.40000.36500.37000.3700167,885
Feb 4, 20250.37500.39500.37500.39000.390038,300
Feb 3, 20250.39000.39500.37500.37500.375056,160
Jan 31, 20250.39000.41000.39000.39000.390048,000
Jan 30, 20250.39000.41000.39000.41000.4100100,100
Jan 29, 20250.38000.41000.37500.41000.410094,503
Jan 28, 20250.38000.40000.38000.40000.400043,500
Jan 27, 20250.42000.43000.35000.38500.3850131,486
Jan 24, 20250.42500.45000.41000.42500.4250163,320
Jan 23, 20250.41000.42000.39500.42000.420067,716
Jan 22, 20250.41000.44000.40000.42000.420072,639
Jan 21, 20250.40000.44000.40000.41000.410073,092
Jan 20, 20250.45000.45000.40000.40500.405021,424
Jan 17, 20250.38000.45500.38000.45500.455067,589
Jan 16, 20250.39000.39000.38000.39000.3900127,480
Jan 15, 20250.40000.41500.39500.41000.410052,250
Jan 14, 20250.40000.41000.39000.40000.4000126,480
Jan 13, 20250.42500.43500.39500.39500.3950133,783
Jan 10, 20250.45000.46000.44000.45000.4500154,551
Jan 9, 20250.43000.48000.43000.46000.460069,342
Jan 8, 20250.41500.48500.41500.47000.4700309,407
Jan 7, 20250.41000.46500.41000.46000.460094,500
Jan 6, 20250.45000.46000.40000.40000.4000162,465
Jan 3, 20250.45000.45000.42000.44000.4400105,205
Jan 2, 20250.41000.45000.41000.45000.4500112,782
Dec 31, 20240.40000.44000.39000.44000.4400129,046
Dec 30, 20240.41000.41000.37000.41000.410061,805
Dec 27, 20240.40500.40500.38000.38500.385077,619
Dec 24, 20240.38500.38500.38500.38500.38501,500
Dec 23, 20240.38000.40000.37500.38000.380037,840
Dec 20, 20240.36500.39000.35500.38000.3800125,350
Dec 19, 20240.39500.41500.36000.38000.3800101,863
Dec 18, 20240.38000.40000.38000.40000.400032,000
Dec 17, 20240.40000.41000.38000.38000.380075,862
Dec 16, 20240.43500.43500.38500.40000.400068,256
Dec 13, 20240.41500.46750.41500.45000.4500162,250
Dec 12, 20240.42000.42000.39000.41000.410045,100
Dec 11, 20240.42000.44000.40000.43500.435066,000
Dec 10, 20240.45500.46500.42000.42000.420095,136
Dec 9, 20240.48000.48000.45500.45500.455035,150
Dec 6, 20240.49000.49500.44500.46500.4650127,025
Dec 5, 20240.46500.49500.44000.49500.495012,450
Dec 4, 20240.43000.46000.43000.45000.4500133,007
Dec 3, 20240.45000.45500.44000.44000.440018,195
Dec 2, 20240.47500.48000.44500.44500.445034,614
Nov 29, 20240.46500.46500.45000.46500.4650128,101
Nov 28, 20240.44500.47000.44500.47000.470045,930
Nov 27, 20240.48000.48000.46000.46500.4650226,969
Nov 26, 20240.49000.49000.46500.46500.4650223,365
Nov 25, 20240.48000.50000.47000.48000.4800393,657
Nov 22, 20240.45000.47000.42000.46500.4650310,010
Nov 21, 20240.43000.47500.43000.45000.4500243,950
Nov 20, 20240.40500.43000.40000.40000.400084,500
Nov 19, 20240.41500.42000.40000.40000.4000143,588
Nov 18, 20240.41500.44500.41000.42000.4200134,539
Nov 15, 20240.40000.41500.38000.41500.4150191,063
Nov 14, 20240.40500.46500.36000.41000.4100124,243
Nov 13, 20240.46500.46500.42000.44500.4450139,370
Nov 12, 20240.49000.49000.42000.45500.4550101,635
Nov 11, 20240.50000.50000.48500.49000.490060,425
Nov 8, 20240.49000.50000.49000.49000.490033,700
Nov 7, 20240.47500.50000.47500.49500.495047,120
Nov 6, 20240.46000.50000.46000.50000.5000118,648
Nov 5, 20240.48000.49500.47500.47500.4750133,624
Nov 4, 20240.43500.48500.41500.46500.465099,849
Nov 1, 20240.42000.46000.42000.44000.440067,135
Oct 31, 20240.42500.45000.40000.40000.400034,720
Oct 30, 20240.44000.44000.41500.42500.425043,777
Oct 29, 20240.48500.48500.42000.45000.450061,290
Oct 28, 20240.48500.49500.47000.48500.485073,550
Oct 25, 20240.49500.50000.49500.50000.500061,832
Oct 24, 20240.50000.50000.49750.50000.500053,000
Oct 23, 20240.53000.53000.49000.49500.495090,033
Oct 22, 20240.59000.61000.51000.54000.5400284,941
Oct 21, 20240.54000.65000.53000.56000.5600245,453
Oct 18, 20240.47000.53000.45000.53000.530088,950
Oct 17, 20240.48500.48500.45500.47000.4700238,723
Oct 16, 20240.41500.48500.39500.47000.4700244,598
Oct 15, 20240.40000.43000.40000.42500.4250242,113
Oct 11, 20240.33000.36000.32000.35500.3550398,730
Oct 10, 20240.30000.34500.30000.32500.3250272,572
Oct 9, 20240.32000.32000.28500.30000.3000237,471
Oct 8, 20240.32500.32500.30000.32000.3200306,196
Oct 7, 20240.33500.35000.31500.33000.3300194,704
Oct 4, 20240.32000.33500.31500.33500.3350136,618
Oct 3, 20240.34000.34000.31000.31000.310077,005
Oct 2, 20240.35000.35000.30500.34000.340086,893
Oct 1, 20240.36000.37500.34000.35000.3500362,239
Sep 30, 20240.35000.36000.33000.35000.3500133,640
Sep 27, 20240.37000.37000.33000.34500.3450256,699
Sep 26, 20240.39000.40000.37000.39500.3950204,205
Sep 25, 20240.36500.42000.36500.37500.3750264,437
Sep 24, 20240.32000.36000.32000.36000.3600209,258
Sep 23, 20240.28000.33000.27500.32500.325083,603
Sep 20, 20240.27500.27500.26000.26000.2600165,500
Sep 19, 20240.28000.28000.27000.27000.270012,000
Sep 18, 20240.25500.27000.25000.27000.2700200,290
Sep 17, 20240.27000.27000.25500.26500.265039,400
Sep 16, 20240.27000.27000.26500.27000.270039,500
Sep 13, 20240.27000.27000.27000.27000.2700650
Sep 12, 20240.28500.28500.26500.27000.2700148,755
Sep 11, 20240.28000.29500.27000.28500.2850332,900
Sep 10, 20240.27000.27500.26000.27500.2750261,525
Sep 9, 20240.29000.29000.26000.27000.270076,867
Sep 6, 20240.28500.28500.27000.28000.2800351,030
Sep 5, 20240.27000.28500.27000.28500.2850238,951
Sep 4, 20240.29000.30000.26500.26500.2650377,800
Sep 3, 20240.27500.29500.27500.29500.295039,005
Aug 30, 20240.30500.30500.26500.26500.2650199,892
Aug 29, 20240.28000.28000.25500.28000.2800152,360
Aug 28, 20240.30000.30000.30000.30000.300018,000
Aug 27, 20240.29500.30000.28500.30000.300025,200
Aug 26, 20240.34000.34000.30000.30000.300016,765
Aug 23, 20240.32500.32500.30500.31000.31007,323
Aug 22, 20240.31000.31000.30000.30000.300027,169
Aug 21, 20240.33000.33000.32000.32000.32001,100
Aug 20, 20240.30000.34000.30000.34000.340060,151
Aug 19, 20240.27500.30000.27500.30000.300020,250
Aug 16, 20240.30000.30000.30000.30000.300021,950
Aug 15, 20240.29000.29500.28500.29000.290066,000
Aug 14, 20240.28500.28500.28500.28500.28505,517
Aug 13, 20240.28000.30000.28000.28000.2800131,539
Aug 12, 20240.28500.28500.28500.28500.28506,503
Aug 9, 20240.28000.28000.28000.28000.2800535
Aug 8, 20240.28500.28500.28000.28000.28007,504
Aug 7, 20240.30000.30000.29000.30000.300049,696
Aug 6, 20240.29000.30000.28000.30000.300067,500
Aug 2, 20240.32000.32000.29500.29500.295054,000
Aug 1, 20240.32000.33500.29000.33000.330056,290
Jul 31, 20240.28500.30000.28500.30000.30002,500
Jul 30, 20240.30000.30500.29000.29000.290019,573
Jul 29, 20240.30500.35000.30000.30000.300094,500
Jul 26, 20240.32500.33000.30000.33000.330034,300
Jul 25, 20240.29000.33000.26500.33000.330066,456
Jul 24, 20240.30000.31000.28500.31000.310063,452
Jul 23, 20240.27500.30000.27500.29500.29504,600
Jul 22, 20240.28500.30000.28500.30000.300054,501
Jul 19, 20240.28000.29000.28000.29000.2900123,744
Jul 18, 20240.24000.29000.24000.29000.290096,056
Jul 17, 20240.25500.25500.24500.24500.245030,500
Jul 16, 20240.26000.26000.24500.24500.245065,614
Jul 15, 20240.26000.26000.26000.26000.260029,700
Jul 12, 20240.26000.26000.26000.26000.26001,500
Jul 11, 20240.26000.26000.25000.25000.250036,750
Jul 10, 20240.26000.26000.26000.26000.26006,091
Jul 9, 20240.25500.25500.24000.24000.24008,150
Jul 8, 20240.24000.25000.24000.25000.250011,200
Jul 5, 20240.25500.25500.25000.25000.250033,000
Jul 4, 20240.25000.25000.21000.23500.235073,206
Jul 3, 20240.26500.26500.26500.26500.265011,000
Jul 2, 20240.27000.27000.27000.27000.270011,615
Jun 28, 20240.24000.25000.24000.25000.250051,501
Jun 27, 20240.24500.24500.24000.24000.240010,990
Jun 26, 20240.25500.25500.25000.25000.250018,700
Jun 25, 20240.22000.24000.22000.24000.2400192,500
Jun 24, 20240.21500.21500.21500.21500.21503,502
Jun 21, 20240.22500.22500.21000.21500.215040,704
Jun 20, 20240.22500.22500.22000.22000.220025,000
Jun 19, 20240.23000.23000.23000.23000.2300-
Jun 18, 20240.24000.24000.23000.23000.230016,068
Jun 17, 20240.23000.27000.23000.23500.235023,300
Jun 14, 20240.22000.23500.21000.21500.215069,515
Jun 13, 20240.22500.23500.21500.22500.2250149,220
Jun 12, 20240.27000.27000.27000.27000.27002,500
Jun 11, 20240.27000.27000.27000.27000.2700-
Jun 10, 20240.22500.27000.21500.27000.2700117,951
Jun 7, 20240.22000.24000.22000.23000.230054,840
Jun 6, 20240.25500.25500.21500.25000.250048,500
Jun 5, 20240.25500.26000.25000.25500.255037,550
Jun 4, 20240.28500.28500.25000.25000.250043,341
Jun 3, 20240.27500.27500.27500.27500.27503,000
May 31, 20240.29000.29000.26000.26000.260025,245
May 30, 20240.29000.29000.29000.29000.2900-
May 29, 20240.29500.29500.29000.29000.29003,500
May 28, 20240.29000.30000.28500.30000.300017,430
May 27, 20240.28500.30000.28500.30000.30002,565
May 24, 20240.30500.30500.30500.30500.30504,223
May 23, 20240.31000.31000.31000.31000.3100500
May 22, 20240.32500.33000.32000.32000.320025,580
May 21, 20240.27000.33000.27000.33000.330048,255
May 17, 20240.28500.30000.28500.30000.30003,667
May 16, 20240.31000.31000.31000.31000.3100-
May 15, 20240.31000.32000.31000.31000.310068,000
May 14, 20240.31000.31000.31000.31000.3100-
May 13, 20240.32000.32000.31000.31000.310048,500
May 10, 20240.32000.32000.32000.32000.320010,500
May 9, 20240.30000.32000.30000.32000.320062,250
May 8, 20240.30000.30000.29000.30000.300014,296
May 7, 20240.29500.30000.29000.30000.300027,021
May 6, 20240.31000.31000.28000.29500.2950110,445
May 3, 20240.28500.29500.28000.29500.2950166,837
May 2, 20240.26000.28500.26000.28500.2850100,547
May 1, 20240.25500.28500.25000.25000.250091,760
Apr 30, 20240.25500.25500.25000.25000.250017,801
Apr 29, 20240.26000.27500.26000.27000.270064,800
Apr 26, 20240.25000.25000.25000.25000.250017,500
Apr 25, 20240.24000.24500.24000.24500.245044,500
Apr 24, 20240.24000.25000.24000.24500.2450144,000
Apr 23, 20240.24000.24500.24000.24000.240015,753
Apr 22, 20240.24000.24500.23000.24500.245055,000
Apr 19, 20240.24000.25000.24000.25000.250083,000
Apr 18, 20240.25000.25000.24000.24500.245046,500
Apr 17, 20240.32500.32500.25000.25000.2500170,600
Apr 16, 20240.27000.27000.22000.26000.2600106,000
Apr 15, 20240.26000.26000.26000.26000.26002,300
Apr 12, 20240.28500.28500.26500.26500.265054,500
Apr 11, 20240.29000.31000.29000.29000.290051,000
Apr 10, 20240.30000.30000.30000.30000.300021,800
Apr 9, 20240.31000.31500.31000.31500.31509,200
Apr 8, 20240.33000.33000.33000.33000.33005,241
Apr 5, 20240.32500.33000.32500.33000.330052,000
Apr 4, 20240.33000.33000.31000.31000.310029,549
Apr 3, 20240.33000.33000.33000.33000.330012,000

Related Tickers