Nuclear Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.40	0.40	0.40	0.40	-	-	-
Sep 15, 2025	0.38	0.40	0.38	0.40	0.40	5.33%	34,002
Sep 12, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	62,891
Sep 11, 2025	0.40	0.40	0.37	0.38	0.38	-	58,000
Sep 10, 2025	0.37	0.40	0.37	0.38	0.38	8.57%	309,000
Sep 9, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	176,363
Sep 8, 2025	0.35	0.35	0.35	0.35	0.35	-	500
Sep 5, 2025	0.33	0.35	0.32	0.35	0.35	4.55%	82,000
Sep 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	39,151
Sep 3, 2025	0.33	0.35	0.33	0.34	0.34	4.69%	90,090
Sep 2, 2025	0.32	0.32	0.32	0.32	0.32	-	33,018
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	-	37,800
Aug 27, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	50,000
Aug 26, 2025	0.31	0.33	0.31	0.33	0.33	-	18,500
Aug 22, 2025	0.33	0.33	0.32	0.33	0.33	6.45%	40,900
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	33,503
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	21,901
Aug 19, 2025	0.32	0.33	0.32	0.32	0.32	3.23%	111,949
Aug 18, 2025	0.35	0.35	0.31	0.31	0.31	-1.59%	119,175
Aug 15, 2025	0.31	0.33	0.31	0.32	0.32	3.28%	94,000
Aug 14, 2025	0.31	0.32	0.31	0.31	0.31	-	53,257
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-	16,000
Aug 11, 2025	0.34	0.34	0.31	0.31	0.31	-4.69%	41,190
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	196,300
Aug 7, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	14,000
Aug 6, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	49,100
Aug 5, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	4,126
Aug 1, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	56,000
Jul 31, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	9,980
Jul 30, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	100,750
Jul 29, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	143,500
Jul 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	166,974
Jul 25, 2025	0.31	0.32	0.30	0.31	0.31	-	381,177
Jul 24, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	3,112
Jul 23, 2025	0.30	0.31	0.30	0.30	0.30	-	55,500
Jul 22, 2025	0.30	0.31	0.30	0.30	0.30	-	94,050
Jul 21, 2025	0.31	0.31	0.30	0.30	0.30	-	244,000
Jul 18, 2025	0.30	0.30	0.29	0.30	0.30	-	114,540
Jul 17, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	3,114
Jul 16, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	11,200
Jul 15, 2025	0.30	0.31	0.30	0.30	0.30	-4.84%	37,000
Jul 14, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	20,851
Jul 11, 2025	0.30	0.30	0.30	0.30	0.30	-	42,068
Jul 10, 2025	0.30	0.31	0.30	0.30	0.30	-4.84%	168,477
Jul 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	37,550
Jul 8, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	61,329
Jul 7, 2025	0.33	0.33	0.32	0.33	0.33	-	128,000
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	-	49,100
Jun 30, 2025	0.34	0.34	0.33	0.33	0.33	-	18,505
Jun 27, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	21,300