Nuclear Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.39	0.39	0.38	0.38	-	-3.80%	23,085
Jan 16, 2025	0.40	0.40	0.40	0.40	-	1.28%	500
Jan 15, 2025	0.39	0.39	0.39	0.39	-	-	12,000
Jan 14, 2025	0.40	0.40	0.38	0.39	-	-	9,140
Jan 13, 2025	0.40	0.40	0.38	0.39	-	-6.02%	20,493
Jan 10, 2025	0.40	0.42	0.39	0.42	-	5.06%	49,963
Jan 9, 2025	0.42	0.42	0.40	0.40	-	-3.66%	20,560
Jan 8, 2025	0.42	0.42	0.41	0.41	-	-2.38%	31,100
Jan 7, 2025	0.42	0.42	0.42	0.42	-	-	41,800
Jan 6, 2025	0.43	0.43	0.42	0.42	-	-2.33%	17,512
Jan 3, 2025	0.44	0.44	0.43	0.43	-	-3.37%	17,066
Jan 2, 2025	0.44	0.45	0.42	0.45	-	3.49%	27,183
Dec 31, 2024	0.45	0.45	0.43	0.43	-	-	1,300
Dec 30, 2024	0.42	0.44	0.42	0.43	-	1.18%	32,500
Dec 27, 2024	0.48	0.48	0.43	0.43	-	-10.53%	43,919
Dec 24, 2024	0.46	0.48	0.45	0.48	-	4.40%	16,313
Dec 23, 2024	0.47	0.50	0.45	0.46	-	-9.00%	1,313,282
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