Nuclear Fuels Inc. (CSE:NF)
Canada
· Delayed Price · Currency is CAD 0.2000
-0.0100 (-4.76%)
Mar 28, 2025, 4:00 PM EST
Nuclear Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 15.00% | 186,500 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | - | -4.76% | 89,030 |
| Mar 27, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -4.55% | 203,110 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 137,827 |
| Mar 25, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | - | -4.08% | 313,080 |
| Mar 24, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | - | -22.22% | 311,000 |
| Mar 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 1,481 |
| Mar 20, 2025 | 0.28 | 0.33 | 0.28 | 0.32 | - | 18.87% | 109,381 |
| Mar 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.85% | 27,580 |
| Mar 18, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 1.89% | 14,000 |
| Mar 17, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 10.42% | 71,500 |
| Mar 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 22,000 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 36,000 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 7,582 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -3.85% | 38,108 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.45% | 182,612 |
| Mar 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 17,500 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.00% | 1,000 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 5,100 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | - | -3.85% | 49,246 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 54,700 |
| Feb 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.89% | 42,500 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 32,075 |
| Feb 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 81,775 |
| Feb 25, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | - | -3.57% | 88,681 |
| Feb 24, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | - | -6.67% | 75,656 |
| Feb 21, 2025 | 0.31 | 0.31 | 0.27 | 0.30 | - | -6.25% | 133,700 |
| Feb 20, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | -3.03% | 105,403 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -1.49% | 27,913 |
| Feb 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 78,660 |
| Feb 14, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -2.90% | 81,356 |
| Feb 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 5,855 |
| Feb 12, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.99% | 7,058 |
| Feb 11, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | 1.52% | 19,841 |
| Feb 10, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 29,578 |
| Feb 7, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | - | -2.86% | 11,800 |
| Feb 6, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | - | -4.11% | 116,510 |
| Feb 5, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | - | -2.67% | 46,770 |
| Feb 4, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | -1.32% | 9,000 |
| Feb 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.30% | 7,117 |
| Jan 31, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 1.32% | 3,915 |
| Jan 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2.70% | 7,200 |
| Jan 29, 2025 | 0.39 | 0.41 | 0.37 | 0.37 | - | 2.78% | 49,550 |
| Jan 28, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | - | -4.00% | 42,071 |
| Jan 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.32% | 33,612 |
| Jan 24, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -1.30% | 15,063 |
| Jan 23, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | - | -1.28% | 78,003 |
| Jan 22, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | - | -1.27% | 30,000 |
| Jan 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 6,700 |
| Jan 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3.95% | 1,522 |