Nexus Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.60	0.62	0.58	0.58	0.58	-6.45%	12,800
Oct 29, 2026	0.60	0.62	0.60	0.62	0.62	12.73%	3,000
Oct 28, 2026	0.55	0.55	0.55	0.55	0.55	-	500
Oct 27, 2026	0.55	0.55	0.55	0.55	0.55	-	1,523
Oct 22, 2026	0.58	0.58	0.55	0.55	0.55	1.85%	3,000
Oct 21, 2026	0.55	0.55	0.54	0.54	0.54	5.88%	2,000
Oct 20, 2026	0.48	0.51	0.44	0.51	0.51	15.91%	25,300
Oct 19, 2026	0.50	0.50	0.44	0.44	0.44	-13.73%	6,500
Oct 16, 2026	0.55	0.55	0.47	0.51	0.51	-5.56%	31,000
Oct 15, 2026	0.55	0.55	0.47	0.54	0.54	-1.82%	14,000
Oct 14, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	3,500
Oct 9, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	6,000
Oct 8, 2026	0.61	0.67	0.61	0.65	0.65	14.04%	16,500
Oct 7, 2026	0.63	0.63	0.57	0.57	0.57	-14.93%	12,601
Oct 6, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	1,450
Oct 5, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	3,010
Sep 30, 2026	0.65	0.65	0.65	0.65	0.65	-	500
Sep 29, 2026	0.65	0.65	0.65	0.65	0.65	-	500
Sep 28, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	5,686
Sep 25, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,300
Sep 23, 2026	0.65	0.65	0.65	0.65	0.65	-	10,000
Sep 22, 2026	0.65	0.65	0.63	0.65	0.65	-1.52%	7,201
Sep 21, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	1,070
Sep 18, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	1,150
Sep 17, 2026	0.69	0.70	0.69	0.70	0.70	7.69%	11,700
Sep 16, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	566
Sep 15, 2026	0.69	0.70	0.64	0.64	0.64	-3.03%	42,558
Sep 11, 2026	0.66	0.66	0.65	0.66	0.66	-	11,600
Sep 10, 2026	0.70	0.70	0.66	0.66	0.66	-4.35%	2,000
Sep 8, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	1,000
Sep 4, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	1,999
Sep 3, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	6,101
Sep 2, 2026	0.69	0.69	0.69	0.69	0.69	6.15%	609
Aug 31, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	5,801
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