Nuclear Fuels Inc. (CSE:NF)
Canada
· Delayed Price · Currency is CAD 0.2150
+0.0150 (7.50%)
Apr 23, 2025, 9:30 AM EDT
Nuclear Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.50% | 75,000 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 12,900 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 1,050 |
| Apr 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 93,000 |
| Apr 16, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 11.11% | 12,500 |
| Apr 15, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -10.00% | 34,000 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 5,500 |
| Apr 11, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | - | 55,295 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | - | 52,325 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17.65% | 99,500 |
| Apr 8, 2025 | 0.20 | 0.21 | 0.17 | 0.17 | - | -10.53% | 231,755 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 18,000 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | -6.82% | 49,133 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | - | -4.35% | 228,920 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 28,000 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 95,320 |
| Mar 31, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 15.00% | 269,927 |
| 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 |