Canadian Sec - Delayed Quote CAD

Nuclear Fuels Inc. (NF.CN)

Compare
0.4200 +0.0050 (+1.20%)
At close: 3:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.4300 0.4300 0.4000 0.4200 0.4200 184,240
Nov 5, 2024 0.4250 0.4300 0.4100 0.4150 0.4150 219,541
Nov 4, 2024 0.4200 0.4250 0.4000 0.4250 0.4250 117,449
Nov 1, 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 9, 2024 0.3800 0.3950 0.3800 0.3950 0.3950 67,060
Oct 8, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 77,750
Oct 7, 2024 0.4100 0.4100 0.3950 0.4000 0.4000 130,500
Oct 4, 2024 0.3800 0.3800 0.3650 0.3800 0.3800 29,500
Oct 3, 2024 0.3750 0.3800 0.3600 0.3600 0.3600 99,000
Oct 2, 2024 0.3600 0.3750 0.3600 0.3750 0.3750 54,000
Oct 1, 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 9, 2024 0.3750 0.3950 0.3450 0.3450 0.3450 10,620
Sep 6, 2024 0.3550 0.3750 0.3550 0.3750 0.3750 59,240
Sep 5, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 2,500
Sep 4, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 9,400
Sep 3, 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 9, 2024 0.3150 0.3500 0.3150 0.3500 0.3500 41,300
Aug 8, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 74,412
Aug 7, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 26,864
Aug 6, 2024 0.3600 0.3600 0.3300 0.3300 0.3300 123,341
Aug 2, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 36,600
Aug 1, 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 9, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 2,807,014
Jul 8, 2024 0.4000 0.4200 0.4000 0.4200 0.4200 3,486
Jul 5, 2024 0.4100 0.4200 0.4000 0.4200 0.4200 30,625
Jul 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 173,509
Jul 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 7,500
Jun 28, 2024 0.4100 0.4300 0.4000 0.4100 0.4100 82,564
Jun 27, 2024 0.4100 0.4150 0.4100 0.4100 0.4100 32,400
Jun 26, 2024 0.4150 0.4200 0.4050 0.4100 0.4100 90,387
Jun 25, 2024 0.3700 0.4450 0.3700 0.4450 0.4450 417,131
Jun 24, 2024 0.4000 0.5000 0.3700 0.3700 0.3700 393,060
Jun 21, 2024 0.3000 0.3050 0.3000 0.3000 0.3000 21,000
Jun 20, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 33,850
Jun 19, 2024 0.3050 0.3050 0.2800 0.3000 0.3000 22,950
Jun 18, 2024 0.3000 0.3250 0.2900 0.3050 0.3050 90,500
Jun 17, 2024 0.3100 0.3150 0.3000 0.3000 0.3000 41,400
Jun 14, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 13, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 56,500
Jun 12, 2024 0.3050 0.3250 0.3050 0.3200 0.3200 271,500
Jun 11, 2024 0.3100 0.3100 0.3000 0.3050 0.3050 22,535
Jun 10, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 47,501
Jun 7, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 10,100
Jun 6, 2024 0.3500 0.3500 0.3000 0.3200 0.3200 33,570
Jun 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 9,500
Jun 4, 2024 0.3500 0.3500 0.3200 0.3250 0.3250 15,545
Jun 3, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 34,378
May 31, 2024 0.3600 0.3950 0.3500 0.3500 0.3500 163,490
May 30, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 29, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 28, 2024 0.3900 0.3900 0.3650 0.3800 0.3800 16,500
May 27, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 41,000
May 24, 2024 0.4000 0.4000 0.3700 0.4000 0.4000 19,612
May 23, 2024 0.4350 0.4350 0.3950 0.4000 0.4000 150,220
May 22, 2024 0.4600 0.4600 0.4400 0.4600 0.4600 11,000
May 21, 2024 0.4450 0.4600 0.4400 0.4600 0.4600 66,034
May 17, 2024 0.4550 0.4600 0.4400 0.4450 0.4450 28,019
May 16, 2024 0.4600 0.4600 0.4550 0.4550 0.4550 2,500
May 15, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 14, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 840
May 13, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 11,900
May 10, 2024 0.4750 0.4750 0.4550 0.4550 0.4550 4,009
May 9, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 8,455
May 8, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
May 7, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 500
May 6, 2024 0.5000 0.5100 0.4600 0.5100 0.5100 752,300
May 3, 2024 0.4550 0.4800 0.4550 0.4550 0.4550 20,500
May 2, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 75,403
May 1, 2024 0.4750 0.5000 0.4750 0.5000 0.5000 88,248
Apr 30, 2024 0.4750 0.4750 0.4700 0.4750 0.4750 92,504
Apr 29, 2024 0.4600 0.4650 0.4600 0.4600 0.4600 842,100
Apr 26, 2024 0.4150 0.4600 0.4150 0.4450 0.4450 261,900
Apr 25, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 31,540
Apr 24, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 8,000
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,000
Apr 22, 2024 0.4100 0.4250 0.4100 0.4250 0.4250 5,981
Apr 19, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 24,000
Apr 18, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 17, 2024 0.4200 0.4600 0.4200 0.4500 0.4500 451,500
Apr 16, 2024 0.4600 0.4600 0.4100 0.4400 0.4400 458,834
Apr 15, 2024 0.4750 0.4750 0.4600 0.4600 0.4600 101,612
Apr 12, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 78,000
Apr 11, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 256,500
Apr 10, 2024 0.4300 0.4800 0.4300 0.4800 0.4800 126,500
Apr 9, 2024 0.4600 0.4800 0.4100 0.4650 0.4650 161,430
Apr 8, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 38,005
Apr 5, 2024 0.4000 0.4900 0.3900 0.4800 0.4800 234,075
Apr 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Apr 3, 2024 0.4400 0.4450 0.3800 0.4400 0.4400 29,700
Apr 2, 2024 0.4050 0.4150 0.4050 0.4150 0.4150 10,500
Apr 1, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Mar 28, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 6,200
Mar 27, 2024 0.4000 0.4050 0.3900 0.3900 0.3900 45,000
Mar 26, 2024 0.4050 0.4050 0.3450 0.3500 0.3500 115,777
Mar 25, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 42,795
Mar 22, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 3,000
Mar 21, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 118,962
Mar 20, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 25,000
Mar 19, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 31,560
Mar 18, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 25,590
Mar 15, 2024 0.4100 0.4400 0.4000 0.4400 0.4400 109,500
Mar 14, 2024 0.4000 0.4000 0.3650 0.3650 0.3650 51,029
Mar 13, 2024 0.4200 0.4200 0.4050 0.4050 0.4050 35,500
Mar 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 11, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 22,900
Mar 8, 2024 0.4700 0.4700 0.4550 0.4550 0.4550 13,659
Mar 7, 2024 0.4500 0.4800 0.4500 0.4800 0.4800 167,250
Mar 6, 2024 0.4600 0.4600 0.4200 0.4300 0.4300 33,905
Mar 5, 2024 0.4650 0.4700 0.4550 0.4550 0.4550 47,300
Mar 4, 2024 0.4750 0.4750 0.4300 0.4400 0.4400 49,494
Mar 1, 2024 0.4750 0.4750 0.4650 0.4650 0.4650 10,000
Feb 29, 2024 0.4700 0.4800 0.4150 0.4650 0.4650 14,268
Feb 28, 2024 0.4800 0.4800 0.3900 0.4500 0.4500 57,361
Feb 27, 2024 0.4400 0.4700 0.4400 0.4500 0.4500 76,353
Feb 26, 2024 0.4600 0.4600 0.4150 0.4150 0.4150 45,308
Feb 23, 2024 0.4800 0.4800 0.4300 0.4300 0.4300 110,900
Feb 22, 2024 0.4900 0.4900 0.4600 0.4650 0.4650 113,100
Feb 21, 2024 0.4850 0.5000 0.4800 0.4900 0.4900 184,000
Feb 20, 2024 0.5000 0.5000 0.4850 0.4850 0.4850 35,100
Feb 16, 2024 0.4800 0.5000 0.4600 0.5000 0.5000 60,000
Feb 15, 2024 0.4950 0.5000 0.4800 0.4800 0.4800 66,808
Feb 14, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 38,960
Feb 13, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 60,203
Feb 12, 2024 0.5300 0.5500 0.5200 0.5400 0.5400 26,000
Feb 9, 2024 0.5500 0.5500 0.5100 0.5100 0.5100 168,573
Feb 8, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 38,766
Feb 7, 2024 0.5800 0.5800 0.5500 0.5500 0.5500 99,832
Feb 6, 2024 0.5500 0.5900 0.5500 0.5900 0.5900 28,543
Feb 5, 2024 0.5700 0.5800 0.5500 0.5600 0.5600 101,970
Feb 2, 2024 0.5900 0.5900 0.5700 0.5900 0.5900 182,145
Feb 1, 2024 0.5400 0.5900 0.5400 0.5900 0.5900 708,970
Jan 31, 2024 0.5400 0.5500 0.5300 0.5300 0.5300 44,245
Jan 30, 2024 0.5500 0.5600 0.5000 0.5600 0.5600 308,311
Jan 29, 2024 0.5400 0.5600 0.5200 0.5600 0.5600 64,055
Jan 26, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 100,741
Jan 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 104,500
Jan 24, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 338,500
Jan 23, 2024 0.5300 0.5400 0.5000 0.5400 0.5400 95,610
Jan 22, 2024 0.5400 0.5500 0.5300 0.5300 0.5300 145,600
Jan 19, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 93,000
Jan 18, 2024 0.5500 0.5500 0.5100 0.5300 0.5300 114,320
Jan 17, 2024 0.5500 0.5500 0.5200 0.5500 0.5500 30,160
Jan 16, 2024 0.5200 0.5800 0.5200 0.5500 0.5500 143,409
Jan 15, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 219,100
Jan 12, 2024 0.5500 0.5900 0.5300 0.5400 0.5400 278,500
Jan 11, 2024 0.5500 0.5500 0.5100 0.5500 0.5500 50,600
Jan 10, 2024 0.5500 0.5800 0.5500 0.5500 0.5500 48,655
Jan 9, 2024 0.5600 0.5800 0.5500 0.5500 0.5500 31,526
Jan 8, 2024 0.5700 0.5700 0.5000 0.5600 0.5600 82,028
Jan 5, 2024 0.5500 0.5600 0.4900 0.5400 0.5400 78,700
Jan 4, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 45,300
Jan 3, 2024 0.6700 0.6700 0.6000 0.6000 0.6000 15,944
Jan 2, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 27,600
Dec 29, 2023 0.6600 0.7200 0.6500 0.7200 0.7200 30,280
Dec 28, 2023 0.7000 0.7100 0.7000 0.7000 0.7000 3,000
Dec 27, 2023 0.7100 0.7200 0.7100 0.7100 0.7100 32,000
Dec 22, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 12,500
Dec 21, 2023 0.6300 0.6800 0.6300 0.6800 0.6800 22,560
Dec 20, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 19, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 11,550
Dec 18, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 14,950
Dec 15, 2023 0.6500 0.6700 0.6300 0.6700 0.6700 55,000
Dec 14, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 22,533
Dec 13, 2023 0.6400 0.6700 0.6400 0.6700 0.6700 18,940
Dec 12, 2023 0.6800 0.6900 0.6400 0.6400 0.6400 18,000
Dec 11, 2023 0.6800 0.6900 0.6400 0.6800 0.6800 42,862
Dec 8, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 6,014
Dec 7, 2023 0.6500 0.6800 0.6500 0.6800 0.6800 3,180
Dec 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 5,400
Dec 5, 2023 0.6400 0.6800 0.6400 0.6800 0.6800 30,206
Dec 4, 2023 0.6500 0.6700 0.6400 0.6400 0.6400 48,240
Dec 1, 2023 0.6500 0.6500 0.6100 0.6200 0.6200 19,500
Nov 30, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 29, 2023 0.6100 0.6500 0.6100 0.6500 0.6500 32,600
Nov 28, 2023 0.6200 0.6500 0.6200 0.6500 0.6500 97,000
Nov 27, 2023 0.5800 0.6500 0.5800 0.6200 0.6200 70,500
Nov 24, 2023 0.5400 0.5800 0.5300 0.5800 0.5800 30,716
Nov 23, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Nov 22, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,500
Nov 21, 2023 0.6000 0.6100 0.6000 0.6100 0.6100 11,061
Nov 20, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 19,800
Nov 17, 2023 0.6100 0.6100 0.5900 0.6000 0.6000 26,402
Nov 16, 2023 0.5700 0.6000 0.5400 0.6000 0.6000 177,100
Nov 15, 2023 0.5000 0.5800 0.5000 0.5300 0.5300 60,500
Nov 14, 2023 0.5500 0.5800 0.5400 0.5800 0.5800 67,500
Nov 13, 2023 0.5400 0.5600 0.5300 0.5300 0.5300 126,260
Nov 10, 2023 0.5400 0.5400 0.5100 0.5100 0.5100 7,000
Nov 9, 2023 0.5300 0.5300 0.5100 0.5100 0.5100 48,284
Nov 8, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 32,032
Nov 7, 2023 0.5300 0.5400 0.4750 0.5400 0.5400 53,000
Nov 6, 2023 0.5200 0.5600 0.5200 0.5500 0.5500 95,750

Related Tickers