Nexus Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.70	0.71	0.68	0.69	0.69	1.47%	41,000
Aug 27, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	5,001
Aug 26, 2026	0.66	0.67	0.66	0.67	0.67	-	1,000
Aug 24, 2026	0.67	0.67	0.67	0.67	0.67	-	500
Aug 21, 2026	0.67	0.69	0.67	0.67	0.67	1.52%	1,500
Aug 20, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	2,540
Aug 18, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	510
Aug 17, 2026	0.75	0.75	0.72	0.72	0.72	-6.49%	3,227
Aug 13, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	500
Aug 11, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	1,000
Aug 10, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,087
Aug 6, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	1,500
Aug 5, 2026	0.73	0.77	0.73	0.77	0.77	5.48%	17,140
Aug 4, 2026	0.75	0.75	0.73	0.73	0.73	4.29%	12,000
Jul 31, 2026	0.60	0.70	0.60	0.70	0.70	34.62%	8,800
Jul 30, 2026	0.50	0.52	0.50	0.52	0.52	18.18%	31,263
Jul 28, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	4,906
Jul 27, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
Jul 24, 2026	0.50	0.50	0.45	0.45	0.45	-	25,823
Jul 22, 2026	0.46	0.46	0.45	0.45	0.45	-10.00%	7,710
Jul 20, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	770
Jul 17, 2026	0.55	0.55	0.50	0.52	0.52	-8.77%	5,080
Jul 16, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	4,500
Jul 13, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	3,239
Jul 9, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	850
Jul 7, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	900
Jul 6, 2026	0.56	0.56	0.51	0.55	0.55	-5.17%	12,217
Jul 3, 2026	0.65	0.65	0.58	0.58	0.58	-10.77%	4,500
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	1,215
Jun 30, 2026	0.69	0.69	0.69	0.69	0.69	15.00%	500
Jun 29, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	921
Jun 25, 2026	0.65	0.65	0.59	0.61	0.61	-10.29%	10,944
Jun 24, 2026	0.68	0.68	0.68	0.68	0.68	4.62%	554
Jun 23, 2026	0.67	0.67	0.65	0.65	0.65	-7.14%	3,275
Jun 19, 2026	0.72	0.72	0.70	0.70	0.70	-	2,000
Jun 18, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	525
Jun 17, 2026	0.74	0.74	0.72	0.72	0.72	14.29%	3,730
Jun 15, 2026	0.73	0.73	0.63	0.63	0.63	-10.00%	8,002
Jun 12, 2026	0.70	0.70	0.70	0.70	0.70	-	500
Jun 11, 2026	0.72	0.72	0.70	0.70	0.70	-6.67%	2,100
Jun 8, 2026	0.76	0.77	0.75	0.75	0.75	-3.85%	3,500
Jun 4, 2026	0.74	0.78	0.74	0.78	0.78	11.43%	9,098
Jun 2, 2026	0.70	0.75	0.70	0.70	0.70	-5.41%	30,000
Jun 1, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	2,762
May 28, 2026	0.78	0.80	0.72	0.75	0.75	-5.06%	8,004
May 27, 2026	0.80	0.80	0.78	0.79	0.79	-7.06%	16,500
May 26, 2026	0.88	0.90	0.85	0.85	0.85	-	1,753
May 25, 2026	0.80	0.85	0.79	0.85	0.85	6.25%	7,651
May 22, 2026	0.85	0.85	0.80	0.80	0.80	-11.11%	12,932
May 21, 2026	0.90	0.90	0.90	0.90	0.90	-	6,003