Nexus Uranium Corp. (CSE:NEXU)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0400 (22.22%)
Mar 26, 2025, 9:30 AM EST
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | - | -9.09% | 94,300 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.22 | 0.22 | - | -21.43% | 12,500 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 1,500 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | 3.85% | 16,500 |
| Mar 12, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | - | 4.00% | 10,000 |
| Mar 11, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 15,500 |
| Mar 10, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | - | 12.20% | 19,000 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 59,300 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.82% | 21,400 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 15,000 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -13.21% | 7,720 |
| Mar 3, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | - | 12.77% | 23,310 |
| Feb 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 5,000 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 13,333 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -8.00% | 22,617 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | - | -10.71% | 31,693 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 17,500 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -5.08% | 9,925 |
| Feb 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 3,300 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 2,000 |
| Feb 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.23% | 5,000 |
| Feb 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 583 |
| Feb 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 2,000 |
| Feb 6, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | - | 6.67% | 25,002 |
| Feb 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -4.76% | 4,183 |
| Feb 4, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | - | 10.53% | 14,000 |
| Feb 3, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | - | -10.94% | 75,216 |
| Jan 31, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | - | 32,000 |
| Jan 30, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | - | -4.48% | 14,634 |
| Jan 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.90% | 500 |
| Jan 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 16,000 |
| Jan 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 80,466 |
| Jan 23, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | - | 30,025 |
| Jan 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 4.55% | 10,000 |
| Jan 21, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | - | -2.94% | 72,833 |
| Jan 20, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | - | 6.25% | 64,500 |
| Jan 17, 2025 | 0.30 | 0.34 | 0.29 | 0.32 | - | 1.59% | 65,833 |
| Jan 16, 2025 | 0.31 | 0.33 | 0.29 | 0.32 | - | 8.62% | 93,600 |
| Jan 15, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -9.38% | 27,855 |
| Jan 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -3.03% | 23,500 |
| Jan 13, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -4.35% | 28,000 |