Basin Uranium Corp. (CSE:NCLR)
Canada
· Delayed Price · Currency is CAD 0.1350
-0.0100 (-6.90%)
Jun 9, 2025, 12:45 PM EDT
Basin Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -13.33% | 19,000 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 3,000 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -9.68% | 52,000 |
| Jun 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.71% | 12,249 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 587 |
| May 29, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -7.69% | 37,950 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,100 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 155,000 |
| May 26, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | - | -6.67% | 69,666 |
| May 23, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | - | 20.00% | 89,000 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -16.67% | 92,258 |
| May 21, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -9.09% | 28,385 |
| May 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 53,500 |
| May 16, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 10,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 15,000 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 500 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 6,500 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 7,500 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 1,000 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,500 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,500 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 5,000 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 33.33% | 50,480 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.11% | 7,000 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 41,480 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -17.14% | 31,000 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 530 |
| Apr 9, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 20.00% | 4,325 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25.00% | 11,050 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -20.00% | 57,000 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 15,000 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 11,300 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Mar 28, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | - | -5.88% | 43,715 |