Nexus Uranium Corp. (CSE:NEXU)
Canada · Delayed Price · Currency is CAD 0.9000
0.00 (0.00%)
At close: May 21, 2026
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 12,006 |
| 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 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | - | 6,400 |
| Mar 17, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | -4.24% | 1,840 |
| Mar 16, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -2.48% | 900 |
| Mar 13, 2026 | 1.10 | 1.21 | 1.00 | 1.21 | 1.21 | 5.22% | 11,900 |
| Mar 12, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 8.49% | 7,585 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.05 | 1.06 | 1.06 | -11.67% | 12,830 |
| Mar 10, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | -1.64% | 12,242 |
| Mar 9, 2026 | 1.13 | 1.22 | 1.10 | 1.22 | 1.22 | 2.52% | 8,708 |
| Mar 6, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | 3.48% | 29,853 |
| Mar 5, 2026 | 1.00 | 1.31 | 0.98 | 1.15 | 1.15 | 25.00% | 79,543 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.82 | 0.92 | 0.92 | 8.24% | 6,400 |