Nuclear Fuels Inc. (NF.CN)

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

0.4400

0.0000

(0.00%)

As of 09:30AM EST. Market open.

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Nov 25, 2024	0.4550	0.4550	0.4200	0.4400	0.4400	31,544
Nov 22, 2024	0.4700	0.4750	0.4200	0.4450	0.4450	86,415
Nov 21, 2024	0.4250	0.4750	0.4250	0.4700	0.4700	331,742
Nov 20, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	72,728
Nov 19, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	27,529
Nov 18, 2024	0.3900	0.4500	0.3750	0.4150	0.4150	394,808
Nov 15, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	13,770
Nov 14, 2024	0.3900	0.3900	0.3750	0.3750	0.3750	113,490
Nov 13, 2024	0.4000	0.4000	0.3750	0.3900	0.3900	36,045
Nov 12, 2024	0.4000	0.4000	0.3750	0.4000	0.4000	263,325
Nov 11, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	46,510
Nov 08, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	41,560
Nov 07, 2024	0.4250	0.4250	0.3900	0.4000	0.4000	114,000
Nov 06, 2024	0.4300	0.4300	0.4000	0.4200	0.4200	184,240
Nov 05, 2024	0.4250	0.4300	0.4100	0.4150	0.4150	219,541
Nov 04, 2024	0.4200	0.4250	0.4000	0.4250	0.4250	117,449
Nov 01, 2024	0.4300	0.4300	0.4275	0.4300	0.4300	115,160
Oct 31, 2024	0.4300	0.4450	0.4100	0.4300	0.4300	500,900
Oct 30, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	17,060
Oct 29, 2024	0.5100	0.5300	0.4950	0.4950	0.4950	13,223
Oct 28, 2024	0.5000	0.5100	0.4550	0.5000	0.5000	265,251
Oct 25, 2024	0.4700	0.5000	0.4550	0.5000	0.5000	218,555
Oct 24, 2024	0.4500	0.4700	0.4500	0.4650	0.4650	70,389
Oct 23, 2024	0.5000	0.5100	0.4500	0.4500	0.4500	69,000
Oct 22, 2024	0.5100	0.5300	0.4650	0.4850	0.4850	148,446
Oct 21, 2024	0.5000	0.5600	0.4950	0.5100	0.5100	273,886
Oct 18, 2024	0.4450	0.5000	0.4450	0.4900	0.4900	204,460
Oct 17, 2024	0.4800	0.4800	0.4350	0.4550	0.4550	100,976
Oct 16, 2024	0.4150	0.4900	0.4150	0.4800	0.4800	162,452
Oct 15, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	79,633
Oct 11, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	195,000
Oct 10, 2024	0.3900	0.4000	0.3800	0.3950	0.3950	65,940
Oct 09, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	67,060
Oct 08, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	77,750
Oct 07, 2024	0.4100	0.4100	0.3950	0.4000	0.4000	130,500
Oct 04, 2024	0.3800	0.3800	0.3650	0.3800	0.3800	29,500
Oct 03, 2024	0.3750	0.3800	0.3600	0.3600	0.3600	99,000
Oct 02, 2024	0.3600	0.3750	0.3600	0.3750	0.3750	54,000
Oct 01, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	18,781
Sep 30, 2024	0.3750	0.3750	0.3550	0.3650	0.3650	3,600
Sep 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,105
Sep 26, 2024	0.3500	0.3750	0.3500	0.3700	0.3700	29,000
Sep 25, 2024	0.3550	0.3600	0.3350	0.3550	0.3550	91,533
Sep 24, 2024	0.3650	0.3750	0.3500	0.3750	0.3750	12,000
Sep 23, 2024	0.3650	0.3750	0.3600	0.3750	0.3750	36,105
Sep 20, 2024	0.3750	0.3750	0.3500	0.3700	0.3700	10,500
Sep 19, 2024	0.3300	0.3550	0.3300	0.3400	0.3400	37,100
Sep 18, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	49,000
Sep 17, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	3,000
Sep 16, 2024	0.3900	0.3900	0.3350	0.3600	0.3600	173,116
Sep 13, 2024	0.3750	0.3900	0.3700	0.3900	0.3900	27,953
Sep 12, 2024	0.3450	0.3600	0.3100	0.3600	0.3600	96,660
Sep 11, 2024	0.3250	0.3450	0.3250	0.3450	0.3450	21,805
Sep 10, 2024	0.3300	0.3400	0.3250	0.3300	0.3300	13,000
Sep 09, 2024	0.3750	0.3950	0.3450	0.3450	0.3450	10,620
Sep 06, 2024	0.3550	0.3750	0.3550	0.3750	0.3750	59,240
Sep 05, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	2,500
Sep 04, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	9,400
Sep 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	25,000
Aug 30, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	4,770
Aug 29, 2024	0.4150	0.4150	0.4000	0.4000	0.4000	43,700
Aug 28, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	111,285
Aug 27, 2024	0.4150	0.4250	0.4150	0.4200	0.4200	77,500
Aug 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	27,000
Aug 23, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	125,159
Aug 22, 2024	0.3850	0.3850	0.3600	0.3800	0.3800	74,635
Aug 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	17,500
Aug 20, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	15,500
Aug 19, 2024	0.3850	0.3900	0.3800	0.3900	0.3900	45,300
Aug 16, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	95,450
Aug 15, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	159,520
Aug 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	88,400
Aug 13, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	28,200
Aug 12, 2024	0.3500	0.3500	0.3150	0.3250	0.3250	26,037
Aug 09, 2024	0.3150	0.3500	0.3150	0.3500	0.3500	41,300
Aug 08, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	74,412
Aug 07, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	26,864
Aug 06, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	123,341
Aug 02, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	36,600
Aug 01, 2024	0.3700	0.3700	0.3350	0.3350	0.3350	70,900
Jul 31, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	61,200
Jul 30, 2024	0.3700	0.3750	0.3600	0.3750	0.3750	74,805
Jul 29, 2024	0.3850	0.3850	0.3600	0.3700	0.3700	71,640
Jul 26, 2024	0.3900	0.4000	0.3850	0.3900	0.3900	610,503
Jul 25, 2024	0.3900	0.3900	0.3700	0.3850	0.3850	29,607
Jul 24, 2024	0.3950	0.4000	0.3850	0.4000	0.4000	109,378
Jul 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jul 22, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	23,805
Jul 19, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	7,800
Jul 18, 2024	0.3950	0.4000	0.3850	0.3900	0.3900	35,727
Jul 17, 2024	0.3950	0.4050	0.3800	0.3950	0.3950	112,025
Jul 16, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	264,200
Jul 15, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	132,516
Jul 12, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	24,500
Jul 11, 2024	0.3900	0.3950	0.3850	0.3950	0.3950	78,200
Jul 10, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	290,100
Jul 09, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,807,014
Jul 08, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	3,486
Jul 05, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	30,625
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,005.84+18.47(+0.31%)

Dow 3044,587.86-148.71(-0.33%)

Nasdaq19,157.02+102.18(+0.54%)

Russell 20002,442.03+35.36(+1.47%)

Crude Oil69.48+0.54(+0.78%)

Gold2,633.30+14.80(+0.57%)

Nuclear Fuels Inc. (NF.CN)

S&P 500
6,005.84
+18.47(+0.31%)

Dow 30
44,587.86
-148.71(-0.33%)

Nasdaq
19,157.02
+102.18(+0.54%)

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

Crude Oil
69.48
+0.54(+0.78%)

Gold
2,633.30
+14.80(+0.57%)