Canadian Sec - Delayed Quote CAD

Nexus Uranium Corp. (NEXU.CN)

0.3100

-0.0100

(-3.12%)

At close: October 18 at 3:39 PM EDT

Currency in CAD

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 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Oct 1, 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 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 9, 2024	0.3650	0.3650	0.3400	0.3400	0.3400	30,166
Sep 5, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	8,000
Sep 3, 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 6, 2024	0.3000	0.3150	0.2750	0.3150	0.3150	13,500
Aug 2, 2024	0.3500	0.3500	0.2800	0.3100	0.3100	15,294
Jul 31, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	2,000
Jul 29, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	3,166
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 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 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	512
Jul 9, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Jul 8, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	12,500
Jul 5, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	40,667
Jul 4, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	67,002
Jul 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,500
Jul 2, 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 7, 2024	0.5100	0.5200	0.4950	0.5000	0.5000	33,500
Jun 6, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	25,804
Jun 5, 2024	0.4900	0.5200	0.4900	0.5100	0.5100	57,798
Jun 4, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	44,500
Jun 3, 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
May 27, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	13,000
May 24, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	31,200
May 23, 2024	0.4950	0.5100	0.4300	0.5100	0.5100	71,680
May 22, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	39,500
May 21, 2024	0.4600	0.5000	0.4500	0.5000	0.5000	80,500
May 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	8,000
May 16, 2024	0.4250	0.4600	0.4250	0.4600	0.4600	14,364
May 15, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	4,300
May 13, 2024	0.5000	0.5000	0.4400	0.4700	0.4700	60,600
May 10, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	10,500
May 9, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	22,000
May 8, 2024	0.4800	0.4900	0.4650	0.4650	0.4650	42,650
May 7, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	52,634
May 6, 2024	0.5200	0.5300	0.4900	0.5100	0.5100	97,000
May 3, 2024	0.5600	0.5600	0.5200	0.5300	0.5300	46,003
May 2, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	34,700
May 1, 2024	0.5500	0.5500	0.5100	0.5200	0.5200	26,000
Apr 30, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	20,510
Apr 29, 2024	0.5700	0.5900	0.5700	0.5700	0.5700	62,500
Apr 26, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	55,000
Apr 25, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	45,500
Apr 24, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	31,510
Apr 23, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	54,925
Apr 22, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	97,825
Apr 19, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	80,015
Apr 18, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	58,433
Apr 17, 2024	0.5100	0.5100	0.4750	0.4800	0.4800	81,725
Apr 16, 2024	0.5000	0.5100	0.4700	0.5000	0.5000	45,480
Apr 15, 2024	0.5400	0.5400	0.4700	0.5000	0.5000	192,413
Apr 12, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	138,311
Apr 11, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	348,073
Apr 10, 2024	0.4950	0.5300	0.4950	0.5200	0.5200	159,203
Apr 9, 2024	0.5200	0.5300	0.4700	0.4700	0.4700	76,501
Apr 8, 2024	0.4800	0.5800	0.4800	0.5200	0.5200	239,768
Apr 5, 2024	0.4650	0.4800	0.4500	0.4700	0.4700	144,242
Apr 4, 2024	0.5000	0.5000	0.4300	0.4700	0.4700	66,423
Apr 3, 2024	0.5200	0.5400	0.5000	0.5000	0.5000	45,446
Apr 2, 2024	0.5300	0.5600	0.5100	0.5600	0.5600	22,492
Apr 1, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	9,100
Mar 28, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	14,600
Mar 27, 2024	0.6700	0.6700	0.6300	0.6600	0.6600	37,458
Mar 26, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	35,610
Mar 25, 2024	0.6800	0.6900	0.6600	0.6600	0.6600	58,600
Mar 22, 2024	0.6800	0.7000	0.6300	0.6300	0.6300	70,549
Mar 21, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	127,641
Mar 20, 2024	0.6300	0.7100	0.6200	0.7100	0.7100	97,580
Mar 19, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	71,594
Mar 18, 2024	0.7200	0.7200	0.6900	0.7000	0.7000	20,729
Mar 15, 2024	0.7100	0.7200	0.6800	0.7200	0.7200	98,000
Mar 14, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	56,690
Mar 13, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	142,700
Mar 12, 2024	0.6200	0.7300	0.6200	0.7200	0.7200	64,698
Mar 11, 2024	0.7300	0.7400	0.7000	0.7400	0.7400	84,518
Mar 8, 2024	0.7400	0.7500	0.7200	0.7400	0.7400	127,552
Mar 7, 2024	0.7100	0.7300	0.7000	0.7300	0.7300	75,973
Mar 6, 2024	0.7400	0.7450	0.7000	0.7300	0.7300	97,200
Mar 5, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	190,750
Mar 4, 2024	0.7500	0.7500	0.7100	0.7400	0.7400	37,250
Mar 1, 2024	0.7600	0.7700	0.7400	0.7700	0.7700	55,178
Feb 29, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	100,000
Feb 28, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	66,710
Feb 27, 2024	0.7600	0.7700	0.7500	0.7700	0.7700	51,200
Feb 26, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	73,065
Feb 23, 2024	0.7700	0.7700	0.7400	0.7600	0.7600	107,039
Feb 22, 2024	0.7500	0.7900	0.7500	0.7700	0.7700	51,160
Feb 21, 2024	0.8000	0.8100	0.7700	0.7800	0.7800	61,507
Feb 20, 2024	0.8500	0.8500	0.8000	0.8100	0.8100	266,172
Feb 16, 2024	0.7200	0.7800	0.7100	0.7800	0.7800	97,425
Feb 15, 2024	0.7700	0.7700	0.7000	0.7000	0.7000	169,257
Feb 14, 2024	0.7800	0.7800	0.7300	0.7500	0.7500	215,865
Feb 13, 2024	0.8100	0.8100	0.7500	0.7800	0.7800	116,980
Feb 12, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	84,543
Feb 9, 2024	0.7800	0.7900	0.7600	0.7600	0.7600	98,703
Feb 8, 2024	0.7100	0.7800	0.6900	0.7400	0.7400	188,100
Feb 7, 2024	0.7200	0.7200	0.6300	0.6900	0.6900	122,957
Feb 6, 2024	0.7400	0.7400	0.6600	0.7200	0.7200	106,751
Feb 5, 2024	0.7500	0.7500	0.6800	0.7200	0.7200	117,719
Feb 2, 2024	0.7900	0.8000	0.7400	0.7400	0.7400	55,766
Feb 1, 2024	0.7400	0.8000	0.7400	0.7700	0.7700	62,023
Jan 31, 2024	0.7400	0.7600	0.7100	0.7100	0.7100	52,200
Jan 30, 2024	0.7300	0.7300	0.6900	0.7300	0.7300	95,216
Jan 29, 2024	0.7300	0.7400	0.6900	0.7100	0.7100	150,529
Jan 26, 2024	0.7700	0.7700	0.6900	0.7400	0.7400	99,900
Jan 25, 2024	0.7700	0.7800	0.7600	0.7600	0.7600	198,700
Jan 24, 2024	0.7700	0.7700	0.7200	0.7200	0.7200	49,450
Jan 23, 2024	0.7900	0.8000	0.7500	0.7700	0.7700	174,065
Jan 22, 2024	0.8000	0.8400	0.7700	0.7700	0.7700	412,821
Jan 19, 2024	0.7900	0.8000	0.7600	0.7700	0.7700	192,934
Jan 18, 2024	0.7000	0.8000	0.7000	0.7800	0.7800	525,319
Jan 17, 2024	0.8800	0.8900	0.7200	0.7400	0.7400	421,841
Jan 16, 2024	0.9200	0.9200	0.8900	0.8900	0.8900	164,642
Jan 15, 2024	0.9300	0.9400	0.9000	0.9300	0.9300	365,193
Jan 12, 2024	0.8800	0.9300	0.8600	0.9200	0.9200	760,921
Jan 11, 2024	0.9200	0.9400	0.8700	0.8900	0.8900	1,294,764
Jan 10, 2024	0.8700	0.9000	0.8600	0.8900	0.8900	1,583,931
Jan 9, 2024	0.8100	0.8500	0.7800	0.8300	0.8300	686,837
Jan 8, 2024	0.8000	0.8100	0.7300	0.8100	0.8100	587,857
Jan 5, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	512,751
Jan 4, 2024	0.6800	0.7400	0.6600	0.7400	0.7400	452,358
Jan 3, 2024	0.6700	0.6900	0.6400	0.6900	0.6900	191,994
Jan 2, 2024	0.7100	0.7100	0.6600	0.6800	0.6800	250,693
Dec 29, 2023	0.7300	0.7300	0.6800	0.7100	0.7100	182,316
Dec 28, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	155,360
Dec 27, 2023	0.7100	0.7200	0.7000	0.7200	0.7200	421,712
Dec 22, 2023	0.6900	0.6900	0.6700	0.6900	0.6900	176,000
Dec 21, 2023	0.7000	0.7100	0.6800	0.6900	0.6900	502,511
Dec 20, 2023	0.6400	0.6800	0.6300	0.6600	0.6600	484,970
Dec 19, 2023	0.6100	0.6400	0.5700	0.6400	0.6400	123,000
Dec 18, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	158,000
Dec 15, 2023	0.6000	0.6500	0.6000	0.6200	0.6200	387,102
Dec 14, 2023	0.6000	0.6100	0.5800	0.5800	0.5800	104,533
Dec 13, 2023	0.5700	0.6100	0.5700	0.6100	0.6100	106,566
Dec 12, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	20,500
Dec 11, 2023	0.5700	0.5800	0.5600	0.5600	0.5600	85,966
Dec 8, 2023	0.6100	0.6200	0.6000	0.6100	0.6100	225,500
Dec 7, 2023	0.5700	0.6200	0.5700	0.6100	0.6100	257,500
Dec 6, 2023	0.5300	0.5800	0.5300	0.5700	0.5700	184,433
Dec 5, 2023	0.4700	0.5400	0.4550	0.5400	0.5400	136,820
Dec 4, 2023	0.5200	0.5200	0.5000	0.5000	0.5000	59,499
Dec 1, 2023	0.5100	0.5500	0.5000	0.5400	0.5400	99,016
Nov 30, 2023	0.4500	0.5000	0.4300	0.5000	0.5000	39,500
Nov 29, 2023	0.4150	0.4400	0.4150	0.4400	0.4400	93,500
Nov 28, 2023	0.3700	0.4200	0.3700	0.4200	0.4200	88,834
Nov 27, 2023	0.3500	0.3900	0.3500	0.3900	0.3900	10,700
Nov 24, 2023	0.3850	0.3900	0.3000	0.3000	0.3000	62,100
Nov 23, 2023	0.3700	0.3750	0.3700	0.3750	0.3750	4,666
Nov 22, 2023	0.3700	0.3700	0.3400	0.3700	0.3700	19,800

5YY.F Riverside Resources Inc.

0.0835

-4.57%

CEL.AX Challenger Gold Limited

0.0580

+9.43%

SMDRF Sierra Madre Gold and Silver Ltd.

0.4452

+0.52%

PGDC.V Patagonia Gold Corp.

0.0350

0.00%

STRR.V Star Royalties Ltd.

0.2950

0.00%

NAUFF NevGold Corp.

0.1707

0.00%

SWLF.V Silver Wolf Exploration Ltd.

0.1900

+15.15%

DNCVF Defiance Silver Corp.

0.2241

+14.86%

FNMCF First Nordic Metals Corp.

0.2511

-3.42%

CNRCF CANTER RES CORP.

0.0550

-3.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nexus Uranium Corp. (NEXU.CN)

Related Tickers