Nexus Uranium Corp. (FRA:3H1)
0.0622
-0.5678 (-90.13%)
Last updated: Oct 20, 2025, 8:35 AM CET
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -90.13% | 26,716 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -21.25% | - |
| Oct 16, 2025 | 0.56 | 0.85 | 0.50 | 0.80 | - | 45.45% | 2,671 |
| Oct 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -34.21% | - |
| Oct 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 27.83% | - |
| Oct 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.00% | - |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -31.77% | - |
| Oct 9, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | 49.42% | 35,001 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | -42.89% | 21,977 |
| Oct 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 18.73% | 14,300 |
| Oct 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 17.70% | 4,054 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -17.44% | 3,900 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12.72% | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6.46% | - |
| Sep 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 40.09% | 8,686 |
| Sep 29, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | -10.42% | 121,979 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2.78% | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.00% | 6,300 |
| Sep 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 32.16% | 3,006 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.20% | 206 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.17% | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -11.11% | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2.66% | 2,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -1.87% | 4,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.67% | - |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14.50% | 500 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -4.38% | - |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.18% | 99,937 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.78% | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.06% | - |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.00% | - |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 1.69% | 99,937 |
| Sep 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | -3.28% | 4,000 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 14.23% | 7,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.91% | - |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.85% | 850 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1.12% | 100 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.91% | - |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 3,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 4,153 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -5.17% | - |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5.45% | 142,464 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.79% | - |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.82% | 1,200 |
| Aug 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | - |
| Aug 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | -9.84% | 1,000 |