Nuclear Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.32	0.33	0.32	0.33	-	3.17%	21,300
Jun 26, 2025	0.32	0.34	0.31	0.32	-	-	152,945
Jun 25, 2025	0.32	0.33	0.31	0.32	-	1.61%	31,641
Jun 24, 2025	0.32	0.33	0.31	0.31	-	-1.59%	48,302
Jun 23, 2025	0.31	0.33	0.30	0.32	-	6.78%	519,644
Jun 20, 2025	0.35	0.35	0.29	0.30	-	-14.49%	763,539
Jun 19, 2025	0.35	0.35	0.33	0.35	-	-1.43%	85,688
Jun 18, 2025	0.35	0.35	0.33	0.35	-	-2.78%	476,500
Jun 17, 2025	0.35	0.36	0.34	0.36	-	-1.37%	111,530
Jun 16, 2025	0.35	0.37	0.35	0.37	-	7.35%	138,564
Jun 13, 2025	0.36	0.36	0.34	0.34	-	-2.86%	123,025
Jun 12, 2025	0.34	0.36	0.34	0.35	-	1.45%	64,213
Jun 11, 2025	0.35	0.36	0.35	0.35	-	-1.43%	144,110
Jun 10, 2025	0.37	0.37	0.35	0.35	-	-4.11%	82,500
Jun 9, 2025	0.34	0.37	0.34	0.37	-	4.29%	360,457
Jun 6, 2025	0.35	0.35	0.33	0.35	-	-1.41%	225,102
Jun 5, 2025	0.33	0.36	0.31	0.36	-	26.79%	1,030,517
Jun 4, 2025	0.31	0.31	0.28	0.28	-	-8.20%	216,597
Jun 3, 2025	0.30	0.33	0.28	0.31	-	1.67%	58,003
Jun 2, 2025	0.33	0.33	0.30	0.30	-	-3.23%	174,940
May 30, 2025	0.31	0.33	0.31	0.31	-	3.33%	9,500
May 29, 2025	0.33	0.34	0.30	0.30	-	-9.09%	244,212
May 28, 2025	0.31	0.33	0.30	0.33	-	8.20%	134,059
May 27, 2025	0.31	0.33	0.30	0.31	-	-	329,600
May 26, 2025	0.30	0.31	0.30	0.31	-	5.17%	90,937
May 23, 2025	0.28	0.29	0.26	0.29	-	7.41%	264,763
May 22, 2025	0.25	0.27	0.25	0.27	-	8.00%	88,550
May 21, 2025	0.27	0.27	0.25	0.25	-	-1.96%	1,000
May 20, 2025	0.26	0.28	0.26	0.26	-	-1.92%	38,424
May 16, 2025	0.27	0.27	0.26	0.26	-	-3.70%	19,883
May 15, 2025	0.27	0.27	0.27	0.27	-	-	-
May 14, 2025	0.26	0.28	0.26	0.27	-	3.85%	104,525
May 13, 2025	0.29	0.29	0.25	0.26	-	1.96%	40,916
May 12, 2025	0.30	0.30	0.26	0.26	-	-	19,610
May 9, 2025	0.26	0.26	0.26	0.26	-	-	-
May 8, 2025	0.25	0.30	0.25	0.26	-	6.25%	27,481
May 7, 2025	0.27	0.29	0.24	0.24	-	-11.11%	49,200
May 6, 2025	0.27	0.27	0.27	0.27	-	-3.57%	6,012
May 5, 2025	0.28	0.28	0.28	0.28	-	1.82%	1,090
May 2, 2025	0.27	0.30	0.27	0.28	-	3.77%	158,723
May 1, 2025	0.26	0.27	0.26	0.27	-	8.16%	20,669
Apr 30, 2025	0.28	0.28	0.21	0.25	-	-3.92%	92,240
Apr 29, 2025	0.26	0.26	0.26	0.26	-	-1.92%	20,500
Apr 28, 2025	0.28	0.28	0.26	0.26	-	-7.14%	19,454
Apr 25, 2025	0.28	0.28	0.26	0.28	-	1.82%	48,263
Apr 24, 2025	0.21	0.28	0.20	0.28	-	25.00%	102,001
Apr 23, 2025	0.21	0.24	0.21	0.22	-	10.00%	219,150
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