Nexus Uranium Corp. (CSE:NEXU)
Canada · Delayed Price · Currency is CAD 0.9800
-0.0700 (-6.67%)
At close: Feb 27, 2026
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -6.67% | 20,749 |
| Feb 26, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 10,074 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | - | 26,145 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.07 | 1.16 | 1.16 | -3.33% | 30,231 |
| Feb 23, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | -4.00% | 55,775 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.15 | 1.25 | 1.25 | -10.71% | 42,369 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.40 | 1.40 | 1.40 | -19.54% | 26,136 |
| Feb 18, 2026 | 1.80 | 1.81 | 1.70 | 1.74 | 1.74 | -4.40% | 5,926 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.79 | 1.82 | 1.82 | -5.70% | 5,700 |
| Feb 13, 2026 | 1.99 | 1.99 | 1.86 | 1.93 | 1.93 | 4.32% | 15,200 |
| Feb 12, 2026 | 2.02 | 2.02 | 1.78 | 1.85 | 1.85 | -4.64% | 24,223 |
| Feb 11, 2026 | 2.08 | 2.08 | 1.90 | 1.94 | 1.94 | -3.00% | 9,152 |
| Feb 10, 2026 | 2.06 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 11,139 |
| Feb 9, 2026 | 2.05 | 2.10 | 1.89 | 2.10 | 2.10 | 2.94% | 41,910 |
| Feb 6, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 5.70% | 7,870 |
| Feb 5, 2026 | 1.95 | 2.05 | 1.92 | 1.93 | 1.93 | 2.12% | 8,711 |
| Feb 4, 2026 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -3.57% | 24,922 |
| Feb 3, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | 3.16% | 47,023 |
| Feb 2, 2026 | 1.90 | 1.92 | 1.85 | 1.90 | 1.90 | 4.40% | 104,231 |
| Jan 30, 2026 | 1.84 | 1.87 | 1.51 | 1.82 | 1.82 | -9.00% | 123,607 |
| Jan 29, 2026 | 2.15 | 2.17 | 1.99 | 2.00 | 2.00 | -4.76% | 47,612 |
| Jan 28, 2026 | 2.10 | 2.27 | 2.00 | 2.10 | 2.10 | -15.66% | 57,545 |
| Jan 27, 2026 | 2.60 | 2.60 | 2.40 | 2.49 | 2.49 | 1.63% | 41,261 |
| Jan 26, 2026 | 2.60 | 2.60 | 2.40 | 2.45 | 2.45 | -4.67% | 102,768 |
| Jan 23, 2026 | 2.57 | 2.70 | 2.55 | 2.57 | 2.57 | 7.08% | 203,507 |
| Jan 22, 2026 | 2.95 | 2.95 | 2.06 | 2.40 | 2.40 | -18.64% | 128,752 |
| Jan 21, 2026 | 3.03 | 3.04 | 2.80 | 2.95 | 2.95 | - | 353,204 |
| Jan 20, 2026 | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | 6.50% | 584,110 |
| Jan 19, 2026 | 2.75 | 2.77 | 2.69 | 2.77 | 2.77 | 3.36% | 400,028 |
| Jan 16, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | 2.29% | 156,874 |
| Jan 15, 2026 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | 3.56% | 535,010 |
| Jan 14, 2026 | 2.50 | 2.54 | 2.45 | 2.53 | 2.53 | 3.69% | 473,911 |
| Jan 13, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 4.72% | 553,217 |
| Jan 12, 2026 | 2.30 | 2.33 | 2.30 | 2.33 | 2.33 | 5.43% | 495,269 |
| Jan 9, 2026 | 2.17 | 2.21 | 2.13 | 2.21 | 2.21 | 2.79% | 183,509 |
| Jan 8, 2026 | 2.17 | 2.19 | 2.10 | 2.15 | 2.15 | 0.47% | 237,546 |
| Jan 7, 2026 | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | 4.39% | 138,785 |
| Jan 6, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 5.13% | 44,950 |
| Jan 5, 2026 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | -1.02% | 32,006 |
| Jan 2, 2026 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 4.79% | 241,670 |
| Dec 31, 2025 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | 3.30% | 17,700 |
| Dec 30, 2025 | 1.85 | 1.95 | 1.72 | 1.82 | 1.82 | -9.45% | 55,917 |
| Dec 29, 2025 | 1.99 | 2.01 | 1.92 | 2.01 | 2.01 | 9.24% | 358,966 |
| Dec 24, 2025 | 1.87 | 1.87 | 1.60 | 1.84 | 1.84 | -7.07% | 54,800 |
| Dec 23, 2025 | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | 3.66% | 309,031 |
| Dec 22, 2025 | 1.95 | 1.96 | 1.67 | 1.91 | 1.91 | 4.95% | 588,771 |
| Dec 19, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 5.81% | 348,855 |
| Dec 18, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 2.99% | 126,967 |
| Dec 17, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 5.70% | 253,341 |
| Dec 16, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | 124,847 |