Advertisement
U.S. markets closed

Nexus Uranium Corp. (NEXU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.27000.0000 (0.00%)
At close: 03:46PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.25500.29000.25500.27000.270045,392
Nov 22, 20240.27000.27000.27000.27000.27001,000
Nov 21, 20240.27000.27500.26000.27000.270045,200
Nov 20, 20240.27500.27500.27500.27500.275030,000
Nov 19, 20240.29000.29000.25000.25000.250057,000
Nov 18, 20240.27500.29000.27000.29000.2900107,700
Nov 15, 20240.27500.27500.26500.26500.265032,920
Nov 14, 20240.27000.27500.27000.27500.275013,000
Nov 13, 20240.27500.28000.27000.27500.275078,500
Nov 12, 2024------
Nov 11, 20240.27500.27500.27000.27000.27001,598
Nov 08, 20240.27000.28000.27000.27500.27507,500
Nov 07, 20240.27500.27500.27000.27000.270017,241
Nov 06, 20240.28000.28500.27500.27500.275015,504
Nov 05, 20240.28500.28500.28000.28000.280011,000
Nov 04, 20240.28500.28500.27000.28000.280081,794
Nov 01, 20240.28000.28000.28000.28000.28001,003
Oct 31, 20240.28000.28000.28000.28000.28001,017
Oct 30, 20240.28500.28500.28500.28500.2850500
Oct 29, 20240.28000.28500.28000.28500.285012,000
Oct 28, 20240.30000.30000.27000.27000.27003,100
Oct 25, 20240.29000.29000.25000.25500.2550149,384
Oct 24, 20240.31000.31000.29000.29000.290045,000
Oct 23, 20240.31000.31000.31000.31000.31002,500
Oct 22, 20240.34000.34000.31500.31500.31503,033
Oct 21, 20240.31000.31000.30000.30000.30005,690
Oct 18, 20240.33000.33000.31000.31000.310019,600
Oct 17, 20240.36000.36000.31500.32000.320012,600
Oct 16, 20240.35000.35000.34000.34000.34009,000
Oct 15, 20240.34500.36000.34500.36000.360013,500
Oct 11, 2024------
Oct 10, 20240.31000.31000.31000.31000.31002,000
Oct 09, 2024------
Oct 08, 2024------
Oct 07, 2024------
Oct 04, 2024------
Oct 03, 2024------
Oct 02, 2024------
Oct 01, 20240.34000.34000.32000.32000.32008,808
Sep 30, 20240.34000.34000.34000.34000.34005,501
Sep 27, 20240.34500.36000.34000.34000.34008,033
Sep 26, 20240.35000.35000.33000.33000.33002,500
Sep 25, 20240.36000.36000.36000.36000.36004,000
Sep 24, 20240.34500.34500.34500.34500.34501,001
Sep 23, 20240.35000.35000.33000.33000.33003,500
Sep 20, 2024------
Sep 19, 2024------
Sep 18, 20240.31500.35000.31500.35000.35007,416
Sep 17, 20240.31500.31500.31500.31500.31502,000
Sep 16, 20240.33000.33000.32000.32000.32001,500
Sep 13, 20240.33000.34000.33000.34000.34002,000
Sep 12, 20240.33000.34000.31500.31500.31506,500
Sep 11, 20240.32000.32000.30000.30000.300015,500
Sep 10, 20240.36000.36000.32000.32000.320019,500
Sep 09, 20240.36500.36500.34000.34000.340030,166
Sep 06, 2024------
Sep 05, 20240.36000.37000.35000.35000.35008,000
Sep 04, 2024------
Sep 03, 20240.36500.37000.35000.35000.350016,530
Aug 30, 20240.33000.40000.33000.38000.380017,000
Aug 29, 20240.35000.35000.31000.31000.310050,779
Aug 28, 20240.27000.33000.27000.33000.330051,501
Aug 27, 20240.26000.26000.22500.23500.235019,000
Aug 26, 20240.26000.29000.25500.27000.270053,525
Aug 23, 20240.28000.28000.28000.28000.2800926
Aug 22, 20240.28500.28500.28000.28000.28001,000
Aug 21, 20240.28000.28000.27000.27000.27004,700
Aug 20, 20240.32000.32000.28000.28500.285016,266
Aug 19, 20240.32000.32500.32000.32500.325020,000
Aug 16, 20240.32000.32000.32000.32000.32001,233
Aug 15, 20240.33000.33000.32000.32000.320011,000
Aug 14, 20240.34500.35000.34500.35000.35006,000
Aug 13, 20240.30000.30000.30000.30000.30001,000
Aug 12, 20240.30500.30500.30500.30500.30503,004
Aug 09, 2024------
Aug 08, 2024------
Aug 07, 2024------
Aug 06, 20240.30000.31500.27500.31500.315013,500
Aug 02, 20240.35000.35000.28000.31000.310015,294
Aug 01, 2024------
Jul 31, 20240.38000.38000.37000.37000.37002,000
Jul 30, 2024------
Jul 29, 20240.38500.38500.38500.38500.38503,166
Jul 26, 2024------
Jul 25, 2024------
Jul 24, 20240.39500.40000.38500.38500.38508,000
Jul 23, 20240.38000.38000.38000.38000.38001,000
Jul 22, 20240.42000.42000.35000.35000.350035,875
Jul 19, 2024------
Jul 18, 2024------
Jul 17, 20240.42500.42500.40500.40500.40505,000
Jul 16, 20240.41000.42000.41000.42000.42006,833
Jul 15, 20240.43000.43000.41000.41000.41006,000
Jul 12, 2024------
Jul 11, 2024------
Jul 10, 20240.42000.42000.42000.42000.4200512
Jul 09, 20240.43000.43000.43000.43000.43003,000
Jul 08, 20240.44500.44500.44000.44000.440012,500
Jul 05, 20240.41000.44000.41000.44000.440040,667
Jul 04, 20240.43000.43000.41000.41000.410067,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...