Canadian Sec - Delayed Quote CAD
Nuclear Fuels Inc. (NF.CN)
At close: 3:59 PM EST
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
PUR.V Premier American Uranium Inc.
1.9100
-2.55%
SUU.V Strathmore Plus Uranium Corp.
0.2450
+6.52%
WUC.CN Western Uranium & Vanadium Corp.
1.4600
0.00%
EU.V enCore Energy Corp.
5.14
+5.54%
LAM.TO Laramide Resources Ltd.
0.7500
-2.60%
FIND.V Baselode Energy Corp.
0.1100
-4.35%
OBRN.CN Oberon Uranium Corp.
0.0300
0.00%
PEN.AX Peninsula Energy Limited
0.0890
+2.30%
PTU.V Purepoint Uranium Group Inc.
0.0300
0.00%
AEC.V Anfield Energy Inc.
0.1000
-9.09%