Nexus Uranium Corp. (CSE:NEXU)
Canada · Delayed Price · Currency is CAD 0.7400
+0.2100 (39.62%)
Oct 28, 2025, 3:59 PM EDT
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.80 | 0.80 | 0.80 | -11.11% | 2,850 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 2,500 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Sep 10, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 5.56% | 10,950 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,200 |
| Sep 8, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -10.00% | 1,050 |
| Sep 5, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 4,650 |
| Sep 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,800 |
| Sep 3, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | 5.88% | 30,033 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 4,200 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 18,750 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 32,100 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,800 |
| Aug 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 450 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 100 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 305 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 800 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 562 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 340 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 5,200 |
| Aug 8, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 2,679 |