Advertisement
U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jul 03, 20240.43000.43000.43000.43000.43003,500
Jul 02, 20240.45000.47500.44000.44000.440018,700
Jun 28, 20240.46000.48000.46000.48000.48002,000
Jun 27, 20240.48000.49000.46000.47000.470019,000
Jun 26, 20240.48500.49500.48500.48500.485017,000
Jun 25, 20240.48000.49500.48000.48500.485021,735
Jun 24, 20240.49000.50000.48000.48000.480049,620
Jun 21, 20240.50000.51000.45500.49000.490034,030
Jun 20, 20240.50000.52000.49000.51000.510016,001
Jun 19, 20240.50000.52000.49500.52000.520035,900
Jun 18, 20240.50000.50000.49500.49500.495037,500
Jun 17, 20240.48000.49000.48000.49000.490013,000
Jun 14, 20240.50000.50000.47000.47000.470030,000
Jun 13, 20240.49000.50000.47000.50000.500062,002
Jun 12, 20240.51000.51000.51000.51000.510023,510
Jun 11, 20240.50000.51000.49000.51000.510037,520
Jun 10, 20240.52000.52000.51000.51000.510085,000
Jun 07, 20240.51000.52000.49500.50000.500033,500
Jun 06, 20240.51000.51000.50000.50000.500025,804
Jun 05, 20240.49000.52000.49000.51000.510057,798
Jun 04, 20240.52000.52000.49000.50000.500044,500
Jun 03, 20240.52000.52000.50000.50000.500048,000
May 31, 20240.52000.52000.52000.52000.520040,505
May 30, 20240.51000.51000.50000.51000.510032,000
May 29, 20240.51000.52000.51000.51000.510034,000
May 28, 20240.52000.52000.50000.51000.510024,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...