Nexus Uranium Corp. (FRA:JA7)
Germany · Delayed Price · Currency is EUR 1.495
+0.145 (10.74%)
At close: Jan 9, 2026
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.59% | 1 |
| Nov 13, 2025 | 0.55 | 0.69 | 0.55 | 0.69 | 0.69 | 19.66% | 10,000 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -12.65% | 82 |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.95% | 6 |
| Nov 7, 2025 | 0.70 | 0.82 | 0.70 | 0.71 | 0.71 | -14.11% | 3,001 |
| Nov 6, 2025 | 0.62 | 0.82 | 0.62 | 0.82 | 0.82 | 37.00% | 379 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | - |
| Nov 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | - |
| Nov 3, 2025 | 0.44 | 0.76 | 0.44 | 0.50 | 0.50 | 13.38% | 460 |
| Oct 31, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -26.50% | 9 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -21.05% | - |
| Oct 29, 2025 | 0.76 | 0.76 | 0.60 | 0.76 | 0.76 | - | 3,132 |
| Oct 28, 2025 | 0.46 | 0.76 | 0.46 | 0.76 | 0.76 | 76.74% | 1,041 |
| Oct 27, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -12.24% | 8,300 |