Nexus Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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