Nexus Uranium Corp. (CSE:NEXU)
Canada · Delayed Price · Currency is CAD 0.7000
0.00 (0.00%)
At close: Jun 12, 2026
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 5,502 |
| May 19, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 6,360 |
| May 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 2,315 |
| May 13, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 2,500 |
| May 12, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.35% | 5,000 |
| May 11, 2026 | 0.98 | 0.98 | 0.86 | 0.92 | 0.92 | -3.16% | 19,092 |
| May 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 2,500 |
| May 7, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 3,420 |
| May 6, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -3.06% | 4,500 |
| May 5, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -10.91% | 5,015 |
| May 4, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 15.79% | 22,318 |
| Apr 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 2,412 |
| Apr 29, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -4.08% | 4,300 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 518 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 4,553 |
| Apr 23, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -4.76% | 4,300 |
| Apr 22, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 4,554 |
| Apr 21, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 11,440 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 300 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 1,128 |
| Apr 16, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -4.90% | 13,409 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 1,734 |
| Apr 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 1,413 |
| Apr 13, 2026 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | -3.74% | 26,977 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1,000 |
| Apr 8, 2026 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | 8.00% | 8,083 |
| Apr 7, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -1.96% | 1,717 |
| Apr 6, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 2,024 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -6.48% | 2,931 |
| Apr 1, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 2,126 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.12% | 506 |
| Mar 30, 2026 | 1.08 | 1.11 | 0.98 | 0.98 | 0.98 | -6.67% | 10,710 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 5,040 |
| Mar 25, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 11,000 |
| Mar 24, 2026 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | -2.65% | 4,900 |
| Mar 23, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | 2.73% | 11,400 |
| Mar 20, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 601 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 3,824 |