Nexus Uranium Corp. (NEXU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.3100

-0.0100

(-3.12%)

At close: 03:39PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	19,600
Oct 17, 2024	0.3600	0.3600	0.3150	0.3200	0.3200	12,600
Oct 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	9,000
Oct 15, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	13,500
Oct 11, 2024	-	-	-	-	-	-
Oct 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Oct 09, 2024	-	-	-	-	-	-
Oct 08, 2024	-	-	-	-	-	-
Oct 07, 2024	-	-	-	-	-	-
Oct 04, 2024	-	-	-	-	-	-
Oct 03, 2024	-	-	-	-	-	-
Oct 02, 2024	-	-	-	-	-	-
Oct 01, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	8,808
Sep 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,501
Sep 27, 2024	0.3450	0.3600	0.3400	0.3400	0.3400	8,033
Sep 26, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	2,500
Sep 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
Sep 24, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,001
Sep 23, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	3,500
Sep 20, 2024	-	-	-	-	-	-
Sep 19, 2024	-	-	-	-	-	-
Sep 18, 2024	0.3150	0.3500	0.3150	0.3500	0.3500	7,416
Sep 17, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	2,000
Sep 16, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	1,500
Sep 13, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	2,000
Sep 12, 2024	0.3300	0.3400	0.3150	0.3150	0.3150	6,500
Sep 11, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	15,500
Sep 10, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	19,500
Sep 09, 2024	0.3650	0.3650	0.3400	0.3400	0.3400	30,166
Sep 06, 2024	-	-	-	-	-	-
Sep 05, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	8,000
Sep 04, 2024	-	-	-	-	-	-
Sep 03, 2024	0.3650	0.3700	0.3500	0.3500	0.3500	16,530
Aug 30, 2024	0.3300	0.4000	0.3300	0.3800	0.3800	17,000
Aug 29, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	50,779
Aug 28, 2024	0.2700	0.3300	0.2700	0.3300	0.3300	51,501
Aug 27, 2024	0.2600	0.2600	0.2250	0.2350	0.2350	19,000
Aug 26, 2024	0.2600	0.2900	0.2550	0.2700	0.2700	53,525
Aug 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	926
Aug 22, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	1,000
Aug 21, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	4,700
Aug 20, 2024	0.3200	0.3200	0.2800	0.2850	0.2850	16,266
Aug 19, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	20,000
Aug 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,233
Aug 15, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	11,000
Aug 14, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	6,000
Aug 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Aug 12, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	3,004
Aug 09, 2024	-	-	-	-	-	-
Aug 08, 2024	-	-	-	-	-	-
Aug 07, 2024	-	-	-	-	-	-
Aug 06, 2024	0.3000	0.3150	0.2750	0.3150	0.3150	13,500
Aug 02, 2024	0.3500	0.3500	0.2800	0.3100	0.3100	15,294
Aug 01, 2024	-	-	-	-	-	-
Jul 31, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	2,000
Jul 30, 2024	-	-	-	-	-	-
Jul 29, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	3,166
Jul 26, 2024	-	-	-	-	-	-
Jul 25, 2024	-	-	-	-	-	-
Jul 24, 2024	0.3950	0.4000	0.3850	0.3850	0.3850	8,000
Jul 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Jul 22, 2024	0.4200	0.4200	0.3500	0.3500	0.3500	35,875
Jul 19, 2024	-	-	-	-	-	-
Jul 18, 2024	-	-	-	-	-	-
Jul 17, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	5,000
Jul 16, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	6,833
Jul 15, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	6,000
Jul 12, 2024	-	-	-	-	-	-
Jul 11, 2024	-	-	-	-	-	-
Jul 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	512
Jul 09, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Jul 08, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	12,500
Jul 05, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	40,667
Jul 04, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	67,002
Jul 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,500
Jul 02, 2024	0.4500	0.4750	0.4400	0.4400	0.4400	18,700
Jun 28, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	2,000
Jun 27, 2024	0.4800	0.4900	0.4600	0.4700	0.4700	19,000
Jun 26, 2024	0.4850	0.4950	0.4850	0.4850	0.4850	17,000
Jun 25, 2024	0.4800	0.4950	0.4800	0.4850	0.4850	21,735
Jun 24, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	49,620
Jun 21, 2024	0.5000	0.5100	0.4550	0.4900	0.4900	34,030
Jun 20, 2024	0.5000	0.5200	0.4900	0.5100	0.5100	16,001
Jun 19, 2024	0.5000	0.5200	0.4950	0.5200	0.5200	35,900
Jun 18, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	37,500
Jun 17, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	13,000
Jun 14, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	30,000
Jun 13, 2024	0.4900	0.5000	0.4700	0.5000	0.5000	62,002
Jun 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	23,510
Jun 11, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	37,520
Jun 10, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	85,000
Jun 07, 2024	0.5100	0.5200	0.4950	0.5000	0.5000	33,500
Jun 06, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	25,804
Jun 05, 2024	0.4900	0.5200	0.4900	0.5100	0.5100	57,798
Jun 04, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	44,500
Jun 03, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	48,000
May 31, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	40,505
May 30, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	32,000
May 29, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	34,000
May 28, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	24,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Nexus Uranium Corp. (NEXU.CN)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)