Canada markets closed

Basin Uranium Corp. (BURCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3808+0.0133 (+3.62%)
At close: 03:58PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.39480.39480.36520.38080.3808145,238
May 02, 20240.34250.36780.34250.36750.3675213,281
May 01, 20240.35700.35700.33090.34500.3450190,595
Apr 30, 20240.34070.37630.32300.34680.3468518,027
Apr 29, 20240.31050.32000.29870.32000.3200175,188
Apr 26, 20240.31000.31000.28210.30000.300063,681
Apr 25, 20240.30000.30000.28000.28500.2850126,245
Apr 24, 20240.27970.29800.26000.28090.280985,594
Apr 23, 20240.27020.28020.26130.27010.270162,831
Apr 22, 20240.31000.31000.27610.27650.276510,405
Apr 19, 20240.25500.30130.25410.29350.2935106,437
Apr 18, 20240.21930.24040.21930.24000.240058,860
Apr 17, 20240.21400.21930.21370.21930.219321,013
Apr 16, 20240.19000.19000.19000.19000.190040,550
Apr 15, 20240.21930.21930.19390.19910.19911,995
Apr 12, 20240.19000.19990.18000.19990.1999146,143
Apr 11, 20240.19050.19600.18000.18000.180026,252
Apr 10, 20240.15980.15980.15510.15510.155118,150
Apr 09, 20240.18000.18000.18000.18000.18001,000
Apr 08, 20240.20900.20900.17700.19150.19156,210
Apr 05, 20240.20520.20520.20490.20490.20495,500
Apr 04, 20240.18650.18650.18650.18650.18654,000
Apr 03, 20240.20900.20900.20900.20900.2090110
Apr 02, 20240.18500.20900.18500.20900.20905,100
Apr 01, 20240.18500.18500.18140.18140.18141,150
Mar 28, 20240.18500.18500.18500.18500.1850-
Mar 27, 20240.18500.18500.18500.18500.18501,000
Mar 26, 20240.20000.20000.20000.20000.2000-
Mar 25, 20240.17780.20000.17780.20000.20002,273
Mar 22, 20240.19900.19900.18670.18670.18671,800
Mar 21, 20240.18710.18710.18700.18700.18702,472
Mar 20, 20240.18000.18030.17500.18030.18037,950
Mar 19, 20240.18000.18000.18000.18000.1800-
Mar 18, 20240.16500.18000.15900.18000.18008,950
Mar 15, 20240.19200.19200.16340.17900.179023,801
Mar 14, 20240.20610.20610.18450.18450.1845826
Mar 13, 20240.19000.19000.19000.19000.1900-
Mar 12, 20240.18850.19560.18500.19000.19008,350
Mar 11, 20240.22000.22000.19810.19810.19811,061
Mar 08, 20240.20620.21070.20000.21070.21077,904
Mar 07, 20240.19880.19880.19880.19880.1988-
Mar 06, 20240.17850.19880.16200.19880.198819,588
Mar 05, 20240.19000.20570.19000.19960.199612,875
Mar 04, 20240.22010.22010.19780.21190.211916,200
Mar 01, 20240.23010.23010.23010.23010.2301-
Feb 29, 20240.23010.23010.23010.23010.230113,400
Feb 28, 20240.21200.25300.21200.23700.23709,500
Feb 27, 20240.23340.23340.23340.23340.2334162
Feb 26, 20240.21920.21920.21920.21920.2192-
Feb 23, 20240.22090.22560.20960.21920.219235,800
Feb 22, 20240.22090.24450.22090.22800.228013,588
Feb 21, 20240.25410.25410.23150.24260.242630,105
Feb 20, 20240.25500.26090.24640.24640.24646,406
Feb 16, 20240.24920.25140.23570.25140.2514330
Feb 15, 20240.27800.27800.25010.25010.25011,670
Feb 14, 20240.25820.25820.25820.25820.2582-
Feb 13, 20240.25590.25820.25590.25820.25821,755
Feb 12, 20240.24150.26880.24150.26880.26885,235
Feb 09, 20240.28720.28720.24970.24970.2497658
Feb 08, 20240.27200.29740.27200.29000.29002,520
Feb 07, 20240.24760.24760.24570.24570.24574,500
Feb 06, 20240.24000.26910.24000.26000.26003,325
Feb 05, 20240.27600.27600.26800.26800.26803,040
Feb 02, 20240.29060.29060.28370.28370.283721,162
Feb 01, 20240.26700.26700.26700.26700.2670-
Jan 31, 20240.28710.28710.26700.26700.267066,575
Jan 30, 20240.28000.28000.28000.28000.2800-
Jan 29, 20240.28000.28000.28000.28000.280010,000
Jan 26, 20240.25800.27430.25800.26850.26854,825
Jan 25, 20240.25490.27240.25490.26460.26467,510
Jan 24, 20240.26300.28380.26300.26600.26607,980
Jan 23, 20240.29940.29940.28100.28440.284412,380
Jan 22, 20240.30110.31340.30110.30250.302553,600
Jan 19, 20240.32210.32210.32210.32210.32213,534
Jan 18, 20240.28350.31710.28350.31710.31711,975
Jan 17, 20240.30960.31300.30580.30580.30589,069
Jan 16, 20240.31770.32920.31000.32070.320753,955
Jan 12, 20240.28490.30700.28490.30500.305027,541
Jan 11, 20240.27200.27200.27200.27200.27207,790
Jan 10, 20240.28000.28000.26050.27630.27633,755
Jan 09, 20240.22500.32000.22500.27910.2791106,701
Jan 08, 20240.25000.25000.25000.25000.25003,855
Jan 05, 20240.26260.26260.25500.26000.26009,833
Jan 04, 20240.27290.27290.26490.26750.26756,322
Jan 03, 20240.28450.28450.25930.26140.261418,262
Jan 02, 20240.28180.28180.28180.28180.2818-
Dec 29, 20230.30000.30000.28180.28180.28181,375
Dec 28, 20230.29380.30000.29030.29160.291615,305
Dec 27, 20230.28160.30320.28160.29260.29264,226
Dec 26, 20230.28540.31790.28540.28810.28813,350
Dec 22, 20230.28560.29070.28560.28570.285711,701
Dec 21, 20230.29000.30610.28890.29450.29456,400
Dec 20, 20230.30500.32000.28830.29000.290013,795
Dec 19, 20230.34870.36360.30050.32600.326092,993
Dec 18, 20230.25530.33840.25530.32920.329262,370
Dec 15, 20230.30300.30300.25050.28420.284226,585
Dec 14, 20230.30300.30300.27450.29000.290022,496
Dec 13, 20230.26760.27350.24290.27190.271918,225
Dec 12, 20230.31900.31900.26770.27650.276520,216
Dec 11, 20230.31380.31980.29460.29590.295922,603
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...