Nexus Uranium Corp. (FRA:3H1)
Germany · Delayed Price · Currency is EUR 0.0650
+0.0186 (40.09%)
Last updated: Sep 30, 2025, 11:24 AM CET
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 40.09% | 8,686 |
| Sep 29, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -10.42% | 121,979 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.78% | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.00% | 6,300 |
| Sep 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 32.16% | 3,006 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.20% | 206 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.11% | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.66% | 2,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.87% | 4,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.67% | - |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.50% | 500 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.38% | - |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.18% | - |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.78% | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.06% | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.00% | - |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.69% | 99,937 |
| Sep 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -3.28% | 4,000 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.23% | 7,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.91% | - |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 850 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.12% | 100 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.91% | - |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,153 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | - |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 142,464 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | - |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 1,200 |
| Aug 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | - |
| Aug 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -9.84% | 1,000 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.23% | 241,531 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.46% | - |
| Aug 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.33% | 40,000 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | 1,200 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.91% | 3,000 |
| Aug 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.00% | 600 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.75% | - |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.38% | - |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.44% | - |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 3,600 |
| Jul 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -4.46% | 9,000 |
| Jul 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.67% | 5,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.46% | 24,000 |