Nexus Uranium Corp. (CSE:NEXU)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
Jun 5, 2025, 9:30 AM EDT
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 15,000 |
| Jun 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.79% | 369,000 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 109,500 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -16.67% | 400,750 |
| May 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 42,500 |
| May 29, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -15.38% | 172,500 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 7,500 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 52,618 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 25,500 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 48,500 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 16,500 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 49,000 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,000 |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 341,000 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 51,500 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 6,000 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 34,000 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,500 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 26,000 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 193,000 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 131,631 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 5,000 |
| Apr 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 36,970 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 13,000 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 137,500 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 12,000 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 322,007 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 116,700 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 16,500 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 12,000 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 137,067 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9.68% | 11,000 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -13.89% | 153,000 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 43,167 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 18,000 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 3,526 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 12,500 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.56% | 23,013 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 701 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 36,000 |
| Mar 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 11.11% | 20,000 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | - | -21.74% | 51,728 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 5,000 |
| Mar 26, 2025 | 0.21 | 0.24 | 0.19 | 0.23 | - | 31.43% | 70,000 |
| Mar 25, 2025 | 0.20 | 0.22 | 0.18 | 0.18 | - | -16.67% | 38,810 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.44% | 46,000 |
| Mar 21, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | - | 5.13% | 20,500 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 11.43% | 17,000 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -12.50% | 8,500 |