Nexus Uranium Corp. (CSE:NEXU)
Canada · Delayed Price · Currency is CAD 1.330
+0.070 (5.56%)
At close: Dec 5, 2025
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.33 | 1.25 | 1.33 | 1.33 | 5.56% | 98,684 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 17,200 |
| Dec 3, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 35,372 |
| Dec 2, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 30,884 |
| Dec 1, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 36,313 |
| Nov 28, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 6.14% | 62,029 |
| Nov 27, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 6,451 |
| Nov 26, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 10.48% | 19,546 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 600 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 500 |
| Nov 20, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 873 |
| Nov 19, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 2,840 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 112 |
| Nov 14, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 23,626 |
| Nov 13, 2025 | 0.97 | 1.15 | 0.97 | 1.12 | 1.12 | 17.89% | 29,302 |
| Nov 12, 2025 | 1.13 | 1.14 | 0.95 | 0.95 | 0.95 | -5.00% | 66,660 |
| Nov 11, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 24,631 |
| Nov 10, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 15,082 |
| Nov 7, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | 2.80% | 35,274 |
| Nov 6, 2025 | 1.12 | 1.19 | 1.03 | 1.07 | 1.07 | -4.46% | 31,075 |
| Nov 5, 2025 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | 12.00% | 7,627 |
| Nov 3, 2025 | 1.12 | 1.13 | 1.00 | 1.00 | 1.00 | - | 14,294 |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 35.14% | 11,057 |
| Oct 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 39.62% | 1,000 |
| Oct 24, 2025 | 0.77 | 0.82 | 0.53 | 0.53 | 0.53 | -26.39% | 17,071 |
| Oct 23, 2025 | 0.76 | 0.79 | 0.55 | 0.72 | 0.72 | 44.00% | 9,075 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 63.93% | 2,020 |
| Oct 21, 2025 | 0.20 | 0.31 | 0.20 | 0.31 | 0.31 | -67.89% | 9,220 |
| Oct 20, 2025 | 1.10 | 1.20 | 0.95 | 0.95 | 0.95 | -13.64% | 12,061 |
| Oct 17, 2025 | 0.90 | 1.45 | 0.90 | 1.10 | 1.10 | -4.35% | 47,592 |
| Oct 16, 2025 | 1.00 | 1.20 | 1.00 | 1.15 | 1.15 | 21.05% | 31,941 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | - | 12,101 |
| Oct 14, 2025 | 1.05 | 1.05 | 0.80 | 0.95 | 0.95 | -9.52% | 149,994 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 10.53% | 11,677 |
| Oct 9, 2025 | 1.00 | 1.05 | 0.90 | 0.95 | 0.95 | -9.52% | 21,899 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -4.55% | 4,622 |
| Oct 6, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -15.38% | 7,651 |
| Oct 3, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 26,571 |
| Oct 2, 2025 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 22,000 |
| Oct 1, 2025 | 1.10 | 1.30 | 1.10 | 1.15 | 1.15 | -4.17% | 21,196 |
| Sep 30, 2025 | 0.90 | 1.30 | 0.90 | 1.20 | 1.20 | 20.00% | 12,340 |
| Sep 29, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 18,880 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 35,100 |
| Sep 25, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | 5.56% | 9,045 |
| Sep 24, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 5.88% | 11,209 |
| Sep 23, 2025 | 0.80 | 0.95 | 0.80 | 0.85 | 0.85 | - | 23,238 |
| Sep 22, 2025 | 0.75 | 0.85 | 0.70 | 0.85 | 0.85 | 13.33% | 12,708 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | -6.25% | 37,150 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 5,500 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 6.25% | 1,859 |