Nuclear Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.40	0.50	0.40	0.50	-	25.00%	588,380
Dec 19, 2024	0.40	0.40	0.37	0.40	-	-	49,900
Dec 18, 2024	0.40	0.40	0.39	0.40	-	3.90%	49,512
Dec 17, 2024	0.39	0.39	0.36	0.39	-	-1.28%	136,282
Dec 16, 2024	0.39	0.39	0.38	0.39	-	2.63%	82,492
Dec 13, 2024	0.40	0.40	0.38	0.38	-	-5.00%	11,515
Dec 12, 2024	0.41	0.41	0.40	0.40	-	-2.44%	8,524
Dec 11, 2024	0.41	0.41	0.39	0.41	-	6.49%	20,646
Dec 10, 2024	0.40	0.42	0.39	0.39	-	-8.33%	63,584
Dec 9, 2024	0.44	0.44	0.40	0.42	-	1.20%	103,720
Dec 6, 2024	0.42	0.45	0.42	0.42	-	2.47%	27,400
Dec 5, 2024	0.40	0.43	0.39	0.41	-	-	70,311
Dec 4, 2024	0.41	0.41	0.39	0.41	-	-5.81%	47,610
Dec 3, 2024	0.47	0.47	0.40	0.43	-	-5.49%	190,495
Dec 2, 2024	0.47	0.48	0.44	0.46	-	-3.19%	28,005
Nov 29, 2024	0.43	0.48	0.43	0.47	-	9.30%	118,548
Nov 28, 2024	0.45	0.45	0.43	0.43	-	-4.44%	12,779
Nov 27, 2024	0.44	0.45	0.44	0.45	-	-5.26%	501,615
Nov 26, 2024	0.44	0.48	0.41	0.48	-	7.95%	184,400
Nov 25, 2024	0.46	0.46	0.42	0.44	-	-1.12%	31,544
Nov 22, 2024	0.47	0.48	0.42	0.45	-	-5.32%	86,415
Nov 21, 2024	0.43	0.48	0.43	0.47	-	10.59%	331,742
Nov 20, 2024	0.42	0.43	0.42	0.43	-	2.41%	72,728
Nov 19, 2024	0.41	0.42	0.41	0.42	-	-	27,529
Nov 18, 2024	0.39	0.45	0.38	0.42	-	6.41%	394,808
Nov 15, 2024	0.38	0.39	0.38	0.39	-	4.00%	13,770
Nov 14, 2024	0.39	0.39	0.38	0.38	-	-3.85%	113,490
Nov 13, 2024	0.40	0.40	0.38	0.39	-	-2.50%	36,045
Nov 12, 2024	0.40	0.40	0.38	0.40	-	1.27%	263,325
Nov 11, 2024	0.40	0.40	0.40	0.40	-	-1.25%	46,510
Nov 8, 2024	0.38	0.40	0.38	0.40	-	-	41,560
Nov 7, 2024	0.43	0.43	0.39	0.40	-	-4.76%	114,000
Nov 6, 2024	0.43	0.43	0.40	0.42	-	1.20%	184,240
Nov 5, 2024	0.43	0.43	0.41	0.42	-	-2.35%	219,541
Nov 4, 2024	0.42	0.43	0.40	0.43	-	-1.16%	117,449
Nov 1, 2024	0.43	0.43	0.43	0.43	-	-	115,160
Oct 31, 2024	0.43	0.45	0.41	0.43	-	-18.87%	500,900
Oct 30, 2024	0.51	0.53	0.51	0.53	-	7.07%	17,060
Oct 29, 2024	0.51	0.53	0.50	0.50	-	-1.00%	13,223
Oct 28, 2024	0.50	0.51	0.46	0.50	-	-	265,251
Oct 25, 2024	0.47	0.50	0.46	0.50	-	7.53%	218,555
Oct 24, 2024	0.45	0.47	0.45	0.47	-	3.33%	70,389
Oct 23, 2024	0.50	0.51	0.45	0.45	-	-7.22%	69,000
Oct 22, 2024	0.51	0.53	0.47	0.49	-	-4.90%	148,446
Oct 21, 2024	0.50	0.56	0.50	0.51	-	4.08%	273,886
Oct 18, 2024	0.45	0.50	0.45	0.49	-	7.69%	204,460
Oct 17, 2024	0.48	0.48	0.44	0.46	-	-5.21%	100,976
Oct 16, 2024	0.42	0.49	0.42	0.48	-	20.00%	162,452
Oct 15, 2024	0.42	0.42	0.38	0.40	-	-4.76%	79,633
Oct 11, 2024	0.39	0.42	0.39	0.42	-	6.33%	195,000
Oct 10, 2024	0.39	0.40	0.38	0.40	-	-	65,940
Oct 9, 2024	0.38	0.40	0.38	0.40	-	-1.25%	67,060
Oct 8, 2024	0.40	0.40	0.40	0.40	-	-	77,750
Oct 7, 2024	0.41	0.41	0.40	0.40	-	5.26%	130,500
Oct 4, 2024	0.38	0.38	0.37	0.38	-	5.56%	29,500
Oct 3, 2024	0.38	0.38	0.36	0.36	-	-4.00%	99,000
Oct 2, 2024	0.36	0.38	0.36	0.38	-	7.14%	54,000
Oct 1, 2024	0.37	0.37	0.35	0.35	-	-4.11%	18,781
Sep 30, 2024	0.38	0.38	0.36	0.37	-	-1.35%	3,600
Sep 27, 2024	0.37	0.37	0.37	0.37	-	-	3,105
Sep 26, 2024	0.35	0.38	0.35	0.37	-	4.23%	29,000
Sep 25, 2024	0.36	0.36	0.34	0.36	-	-5.33%	91,533
Sep 24, 2024	0.37	0.38	0.35	0.38	-	-	12,000
Sep 23, 2024	0.37	0.38	0.36	0.38	-	1.35%	36,105
Sep 20, 2024	0.38	0.38	0.35	0.37	-	8.82%	10,500
Sep 19, 2024	0.33	0.36	0.33	0.34	-	6.25%	37,100
Sep 18, 2024	0.34	0.34	0.32	0.32	-	-3.03%	49,000
Sep 17, 2024	0.34	0.34	0.33	0.33	-	-8.33%	3,000
Sep 16, 2024	0.39	0.39	0.34	0.36	-	-7.69%	173,116
Sep 13, 2024	0.38	0.39	0.37	0.39	-	8.33%	27,953
Sep 12, 2024	0.35	0.36	0.31	0.36	-	4.35%	96,660
Sep 11, 2024	0.33	0.35	0.33	0.35	-	4.55%	21,805
Sep 10, 2024	0.33	0.34	0.33	0.33	-	-4.35%	13,000
Sep 9, 2024	0.38	0.40	0.35	0.35	-	-8.00%	10,620
Sep 6, 2024	0.36	0.38	0.36	0.38	-	4.17%	59,240
Sep 5, 2024	0.36	0.36	0.36	0.36	-	5.88%	2,500
Sep 4, 2024	0.36	0.36	0.34	0.34	-	-10.53%	9,400
Sep 3, 2024	0.38	0.38	0.38	0.38	-	-2.56%	25,000
Aug 30, 2024	0.41	0.41	0.39	0.39	-	-2.50%	4,770
Aug 29, 2024	0.42	0.42	0.40	0.40	-	-4.76%	43,700
Aug 28, 2024	0.42	0.43	0.42	0.42	-	-	111,285
Aug 27, 2024	0.42	0.43	0.42	0.42	-	5.00%	77,500
Aug 26, 2024	0.40	0.40	0.40	0.40	-	-	27,000
Aug 23, 2024	0.38	0.40	0.38	0.40	-	5.26%	125,159
Aug 22, 2024	0.39	0.39	0.36	0.38	-	-2.56%	74,635
Aug 21, 2024	0.39	0.39	0.39	0.39	-	-	17,500
Aug 20, 2024	0.39	0.39	0.39	0.39	-	-	15,500
Aug 19, 2024	0.39	0.39	0.38	0.39	-	5.41%	45,300
Aug 16, 2024	0.34	0.37	0.34	0.37	-	8.82%	95,450
Aug 15, 2024	0.31	0.34	0.31	0.34	-	6.25%	159,520
Aug 14, 2024	0.32	0.32	0.32	0.32	-	-	88,400
Aug 13, 2024	0.33	0.33	0.32	0.32	-	-1.54%	28,200
Aug 12, 2024	0.35	0.35	0.32	0.33	-	-7.14%	26,037
Aug 9, 2024	0.32	0.35	0.32	0.35	-	11.11%	41,300
Aug 8, 2024	0.32	0.32	0.31	0.32	-	-3.08%	74,412
Aug 7, 2024	0.33	0.33	0.33	0.33	-	-1.52%	26,864
Aug 6, 2024	0.36	0.36	0.33	0.33	-	-5.71%	123,341
Aug 2, 2024	0.36	0.36	0.35	0.35	-	4.48%	36,600
Aug 1, 2024	0.37	0.37	0.34	0.34	-	-11.84%	70,900
Jul 31, 2024	0.38	0.38	0.37	0.38	-	1.33%	61,200