Nexus Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.16	1.25	1.00	1.06	1.06	-18.46%	21,119
Jan 29, 2026	1.39	1.42	1.26	1.30	1.30	-6.47%	27,280
Jan 28, 2026	1.60	1.60	1.20	1.39	1.39	-8.85%	48,407
Jan 27, 2026	1.64	1.64	1.50	1.53	1.53	-0.97%	14,486
Jan 26, 2026	1.66	1.68	1.54	1.54	1.54	-8.33%	35,234
Jan 23, 2026	1.43	1.72	1.43	1.68	1.68	12.37%	15,284
Jan 22, 2026	1.80	1.84	1.41	1.50	1.50	-21.11%	36,115
Jan 21, 2026	1.92	1.94	1.77	1.90	1.90	0.26%	26,913
Jan 20, 2026	1.76	1.96	1.76	1.89	1.89	4.42%	20,086
Jan 19, 2026	1.73	1.81	1.65	1.81	1.81	4.32%	41,355
Jan 16, 2026	1.67	1.74	1.62	1.74	1.74	4.52%	26,609
Jan 15, 2026	1.64	1.70	1.59	1.66	1.66	1.22%	34,529
Jan 14, 2026	1.59	1.64	1.50	1.64	1.64	2.50%	106,177
Jan 13, 2026	1.46	1.60	1.45	1.60	1.60	4.23%	31,033
Jan 12, 2026	1.45	1.56	1.41	1.54	1.54	2.68%	68,742
Jan 9, 2026	1.40	1.50	1.33	1.50	1.50	10.74%	23,551
Jan 8, 2026	1.33	1.44	1.27	1.35	1.35	-12.05%	14,823
Jan 7, 2026	1.41	1.54	1.28	1.54	1.54	13.70%	9,692
Jan 6, 2026	1.34	1.36	1.23	1.35	1.35	3.85%	7,578
Jan 5, 2026	1.29	1.30	1.13	1.30	1.30	10.17%	7,747
Jan 2, 2026	1.41	1.41	1.18	1.18	1.18	-10.94%	33,767
Dec 30, 2025	1.22	1.34	1.22	1.33	1.33	4.33%	10,560
Dec 29, 2025	1.31	1.36	1.21	1.27	1.27	-1.17%	52,476
Dec 23, 2025	1.16	1.30	1.16	1.29	1.29	16.82%	5,450
Dec 22, 2025	1.21	1.67	1.05	1.10	1.10	-5.17%	74,368
Dec 19, 2025	1.05	1.30	1.05	1.16	1.16	3.57%	62,418
Dec 18, 2025	1.00	1.15	1.00	1.12	1.12	6.67%	10,300
Dec 17, 2025	0.95	1.18	0.95	1.05	1.05	-	3,881
Dec 16, 2025	0.93	1.06	0.93	1.05	1.05	8.25%	4,140
Dec 15, 2025	1.01	1.05	0.97	0.97	0.97	-1.02%	4,506
Dec 12, 2025	0.97	0.98	0.89	0.98	0.98	-7.98%	20,050
Dec 11, 2025	0.89	1.08	0.89	1.07	1.07	12.11%	10,720
Dec 10, 2025	1.01	1.03	0.95	0.95	0.95	0.21%	4,281
Dec 9, 2025	0.87	1.01	0.87	0.95	0.95	0.85%	5,155
Dec 8, 2025	0.99	1.34	0.87	0.94	0.94	11.11%	22,562
Dec 5, 2025	0.84	0.85	0.84	0.85	0.85	-4.94%	2,150
Dec 4, 2025	0.75	0.89	0.74	0.89	0.89	20.27%	1,200
Dec 3, 2025	0.74	0.82	0.74	0.74	0.74	-7.50%	8,000
Dec 2, 2025	0.74	0.80	0.74	0.80	0.80	-3.38%	4,413
Dec 1, 2025	0.80	0.83	0.80	0.83	0.83	24.32%	10,750
Nov 28, 2025	0.67	0.67	0.67	0.67	0.67	-14.83%	-
Nov 27, 2025	0.70	0.78	0.70	0.78	0.78	23.34%	500
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-15.47%	-
Nov 25, 2025	0.64	0.75	0.62	0.75	0.75	21.36%	2,698
Nov 24, 2025	0.62	0.62	0.62	0.62	0.62	-5.50%	100
Nov 21, 2025	0.65	0.65	0.65	0.65	0.65	-2.39%	-
Nov 20, 2025	0.67	0.67	0.67	0.67	0.67	3.72%	-
Nov 19, 2025	0.65	0.65	0.65	0.65	0.65	0.62%	-
Nov 18, 2025	0.64	0.64	0.64	0.64	0.64	-14.40%	-
Nov 17, 2025	0.77	0.77	0.75	0.75	0.75	10.95%	6,500