Nexus Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	0.35	0.35	0.35	0.35	-	-1.43%	29,400
Jan 9, 2025	0.36	0.36	0.35	0.35	-	-2.78%	13,500
Jan 8, 2025	0.36	0.36	0.35	0.36	-	-	107,222
Jan 7, 2025	0.33	0.36	0.33	0.36	-	12.50%	66,550
Jan 6, 2025	0.35	0.35	0.32	0.32	-	-8.57%	19,150
Jan 3, 2025	0.34	0.35	0.32	0.35	-	2.94%	67,000
Jan 2, 2025	0.31	0.35	0.30	0.34	-	15.25%	102,700
Dec 31, 2024	0.30	0.30	0.30	0.30	-	-	500
Dec 30, 2024	0.34	0.34	0.29	0.30	-	-16.90%	25,900
Dec 27, 2024	0.33	0.36	0.32	0.36	-	18.33%	289,002
Dec 24, 2024	0.29	0.31	0.29	0.30	-	-	3,000
Dec 23, 2024	0.32	0.34	0.30	0.30	-	3.45%	267,500
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