Nexus Uranium Corp. (NEXU.CN)

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

0.2700

0.0000

(0.00%)

At close: 03:46PM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	0.2550	0.2900	0.2550	0.2700	0.2700	45,392
Nov 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Nov 21, 2024	0.2700	0.2750	0.2600	0.2700	0.2700	45,200
Nov 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	30,000
Nov 19, 2024	0.2900	0.2900	0.2500	0.2500	0.2500	57,000
Nov 18, 2024	0.2750	0.2900	0.2700	0.2900	0.2900	107,700
Nov 15, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	32,920
Nov 14, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	13,000
Nov 13, 2024	0.2750	0.2800	0.2700	0.2750	0.2750	78,500
Nov 12, 2024	-	-	-	-	-	-
Nov 11, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	1,598
Nov 08, 2024	0.2700	0.2800	0.2700	0.2750	0.2750	7,500
Nov 07, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	17,241
Nov 06, 2024	0.2800	0.2850	0.2750	0.2750	0.2750	15,504
Nov 05, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	11,000
Nov 04, 2024	0.2850	0.2850	0.2700	0.2800	0.2800	81,794
Nov 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,003
Oct 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,017
Oct 30, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	500
Oct 29, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	12,000
Oct 28, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	3,100
Oct 25, 2024	0.2900	0.2900	0.2500	0.2550	0.2550	149,384
Oct 24, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	45,000
Oct 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,500
Oct 22, 2024	0.3400	0.3400	0.3150	0.3150	0.3150	3,033
Oct 21, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,690
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,987.37+18.03(+0.30%)

Dow 3044,736.57+440.06(+0.99%)

Nasdaq19,054.84+51.19(+0.27%)

Russell 20002,442.03+35.36(+1.47%)

Crude Oil68.89-0.05(-0.07%)

Gold2,626.20+7.70(+0.29%)

Nexus Uranium Corp. (NEXU.CN)

S&P 500
5,987.37
+18.03(+0.30%)

Dow 30
44,736.57
+440.06(+0.99%)

Nasdaq
19,054.84
+51.19(+0.27%)

Russell 2000
2,442.03
+35.36(+1.47%)

Crude Oil
68.89
-0.05(-0.07%)

Gold
2,626.20
+7.70(+0.29%)