Nexus Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.28	0.29	0.28	0.29	-	-	6,000
Dec 19, 2024	0.30	0.30	0.28	0.29	-	-	27,533
Dec 18, 2024	0.33	0.33	0.29	0.29	-	-12.12%	93,003
Dec 17, 2024	0.33	0.33	0.32	0.33	-	-	106,300
Dec 16, 2024	0.31	0.33	0.30	0.33	-	-	74,250
Dec 13, 2024	0.34	0.35	0.33	0.33	-	-5.71%	149,500
Dec 12, 2024	0.35	0.35	0.31	0.35	-	25.00%	170,968
Dec 11, 2024	0.32	0.33	0.28	0.28	-	-11.11%	75,495
Dec 10, 2024	0.33	0.34	0.29	0.32	-	-4.55%	190,103
Dec 9, 2024	0.30	0.35	0.30	0.33	-	17.86%	94,000
Dec 6, 2024	0.27	0.30	0.25	0.28	-	7.69%	346,300
Dec 5, 2024	0.26	0.27	0.25	0.26	-	1.96%	45,500
Dec 4, 2024	0.27	0.27	0.26	0.26	-	-3.77%	132,083
Dec 3, 2024	0.28	0.29	0.27	0.27	-	-1.85%	236,940
Dec 2, 2024	0.27	0.27	0.25	0.27	-	3.85%	16,100
Nov 29, 2024	0.27	0.27	0.26	0.26	-	-	10,000
Nov 28, 2024	0.28	0.28	0.26	0.26	-	-7.14%	3,000
Nov 27, 2024	0.28	0.28	0.28	0.28	-	3.70%	1,000
Nov 26, 2024	0.27	0.27	0.27	0.27	-	-	3,000
Nov 25, 2024	0.26	0.29	0.26	0.27	-	-	45,392
Nov 22, 2024	0.27	0.27	0.27	0.27	-	-	1,000
Nov 21, 2024	0.27	0.28	0.26	0.27	-	-1.82%	45,200
Nov 20, 2024	0.28	0.28	0.28	0.28	-	10.00%	30,000
Nov 19, 2024	0.29	0.29	0.25	0.25	-	-13.79%	57,000
Nov 18, 2024	0.28	0.29	0.27	0.29	-	9.43%	107,700
Nov 15, 2024	0.28	0.28	0.27	0.27	-	-3.64%	32,920
Nov 14, 2024	0.27	0.28	0.27	0.28	-	-	13,000
Nov 13, 2024	0.28	0.28	0.27	0.28	-	1.85%	78,500
Nov 11, 2024	0.28	0.28	0.27	0.27	-	-1.82%	1,598
Nov 8, 2024	0.27	0.28	0.27	0.28	-	1.85%	7,500
Nov 7, 2024	0.28	0.28	0.27	0.27	-	-1.82%	17,241
Nov 6, 2024	0.28	0.29	0.28	0.28	-	-1.79%	15,504
Nov 5, 2024	0.29	0.29	0.28	0.28	-	-	11,000
Nov 4, 2024	0.29	0.29	0.27	0.28	-	-	81,794
Nov 1, 2024	0.28	0.28	0.28	0.28	-	-	1,003
Oct 31, 2024	0.28	0.28	0.28	0.28	-	-1.75%	1,017
Oct 30, 2024	0.29	0.29	0.29	0.29	-	-	500
Oct 29, 2024	0.28	0.29	0.28	0.29	-	5.56%	12,000
Oct 28, 2024	0.30	0.30	0.27	0.27	-	5.88%	3,100
Oct 25, 2024	0.29	0.29	0.25	0.26	-	-12.07%	149,384
Oct 24, 2024	0.31	0.31	0.29	0.29	-	-6.45%	45,000
Oct 23, 2024	0.31	0.31	0.31	0.31	-	-1.59%	2,500
Oct 22, 2024	0.34	0.34	0.32	0.32	-	5.00%	3,033
Oct 21, 2024	0.31	0.31	0.30	0.30	-	-3.23%	5,690
Oct 18, 2024	0.33	0.33	0.31	0.31	-	-3.13%	19,600
Oct 17, 2024	0.36	0.36	0.32	0.32	-	-5.88%	12,600
Oct 16, 2024	0.35	0.35	0.34	0.34	-	-5.56%	9,000
Oct 15, 2024	0.35	0.36	0.35	0.36	-	16.13%	13,500
Oct 10, 2024	0.31	0.31	0.31	0.31	-	-3.13%	2,000
Oct 1, 2024	0.34	0.34	0.32	0.32	-	-5.88%	8,808
Sep 30, 2024	0.34	0.34	0.34	0.34	-	-	5,501
Sep 27, 2024	0.35	0.36	0.34	0.34	-	3.03%	8,033
Sep 26, 2024	0.35	0.35	0.33	0.33	-	-8.33%	2,500
Sep 25, 2024	0.36	0.36	0.36	0.36	-	4.35%	4,000
Sep 24, 2024	0.35	0.35	0.35	0.35	-	4.55%	1,001
Sep 23, 2024	0.35	0.35	0.33	0.33	-	-5.71%	3,500
Sep 18, 2024	0.32	0.35	0.32	0.35	-	11.11%	7,416
Sep 17, 2024	0.32	0.32	0.32	0.32	-	-1.56%	2,000
Sep 16, 2024	0.33	0.33	0.32	0.32	-	-5.88%	1,500
Sep 13, 2024	0.33	0.34	0.33	0.34	-	7.94%	2,000
Sep 12, 2024	0.33	0.34	0.32	0.32	-	5.00%	6,500
Sep 11, 2024	0.32	0.32	0.30	0.30	-	-6.25%	15,500
Sep 10, 2024	0.36	0.36	0.32	0.32	-	-5.88%	19,500
Sep 9, 2024	0.37	0.37	0.34	0.34	-	-2.86%	30,166
Sep 5, 2024	0.36	0.37	0.35	0.35	-	-	8,000
Sep 3, 2024	0.37	0.37	0.35	0.35	-	-7.89%	16,530
Aug 30, 2024	0.33	0.40	0.33	0.38	-	22.58%	17,000
Aug 29, 2024	0.35	0.35	0.31	0.31	-	-6.06%	50,779
Aug 28, 2024	0.27	0.33	0.27	0.33	-	40.43%	51,501
Aug 27, 2024	0.26	0.26	0.23	0.24	-	-12.96%	19,000
Aug 26, 2024	0.26	0.29	0.26	0.27	-	-3.57%	53,525
Aug 23, 2024	0.28	0.28	0.28	0.28	-	-	926
Aug 22, 2024	0.29	0.29	0.28	0.28	-	3.70%	1,000
Aug 21, 2024	0.28	0.28	0.27	0.27	-	-5.26%	4,700
Aug 20, 2024	0.32	0.32	0.28	0.29	-	-12.31%	16,266
Aug 19, 2024	0.32	0.33	0.32	0.33	-	1.56%	20,000
Aug 16, 2024	0.32	0.32	0.32	0.32	-	-	1,233
Aug 15, 2024	0.33	0.33	0.32	0.32	-	-8.57%	11,000
Aug 14, 2024	0.35	0.35	0.35	0.35	-	16.67%	6,000
Aug 13, 2024	0.30	0.30	0.30	0.30	-	-1.64%	1,000
Aug 12, 2024	0.31	0.31	0.31	0.31	-	-3.17%	3,004
Aug 6, 2024	0.30	0.32	0.28	0.32	-	1.61%	13,500
Aug 2, 2024	0.35	0.35	0.28	0.31	-	-16.22%	15,294
Jul 31, 2024	0.38	0.38	0.37	0.37	-	-3.90%	2,000
Jul 29, 2024	0.39	0.39	0.39	0.39	-	-	3,166
Jul 24, 2024	0.40	0.40	0.39	0.39	-	1.32%	8,000
Jul 23, 2024	0.38	0.38	0.38	0.38	-	8.57%	1,000
Jul 22, 2024	0.42	0.42	0.35	0.35	-	-13.58%	35,875
Jul 17, 2024	0.43	0.43	0.41	0.41	-	-3.57%	5,000
Jul 16, 2024	0.41	0.42	0.41	0.42	-	2.44%	6,833
Jul 15, 2024	0.43	0.43	0.41	0.41	-	-2.38%	6,000
Jul 10, 2024	0.42	0.42	0.42	0.42	-	-2.33%	512
Jul 9, 2024	0.43	0.43	0.43	0.43	-	-2.27%	3,000
Jul 8, 2024	0.45	0.45	0.44	0.44	-	-	12,500
Jul 5, 2024	0.41	0.44	0.41	0.44	-	7.32%	40,667
Jul 4, 2024	0.43	0.43	0.41	0.41	-	-4.65%	67,002
Jul 3, 2024	0.43	0.43	0.43	0.43	-	-2.27%	3,500
Jul 2, 2024	0.45	0.48	0.44	0.44	-	-8.33%	18,700
Jun 28, 2024	0.46	0.48	0.46	0.48	-	2.13%	2,000
Jun 27, 2024	0.48	0.49	0.46	0.47	-	-3.09%	19,000