Nexus Uranium Corp. (FRA:JA7)
Germany · Delayed Price · Currency is EUR 0.6780
0.00 (0.00%)
At close: Nov 10, 2025
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 26.13% | 786 |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -36.93% | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.96% | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.27% | - |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -21.25% | - |
| Oct 16, 2025 | 0.56 | 0.85 | 0.50 | 0.80 | 0.80 | 45.45% | 2,671 |
| Oct 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -34.21% | - |
| Oct 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 27.83% | - |
| Oct 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 24.81% | - |
| Oct 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -31.77% | - |
| Oct 9, 2025 | 0.63 | 0.80 | 0.63 | 0.77 | 0.77 | 49.42% | 3,500 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.51 | 0.51 | 0.51 | -42.89% | 2,197 |
| Oct 7, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 18.73% | 1,430 |
| Oct 6, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 17.70% | 405 |
| Oct 3, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -17.44% | 390 |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 12.72% | - |
| Oct 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.46% | - |
| Sep 30, 2025 | 0.57 | 0.65 | 0.57 | 0.65 | 0.65 | 40.09% | 868 |
| Sep 29, 2025 | 0.58 | 0.70 | 0.46 | 0.46 | 0.46 | -10.42% | 12,197 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.78% | - |
| Sep 25, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | - |
| Sep 24, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -16.00% | 630 |
| Sep 23, 2025 | 0.48 | 0.60 | 0.48 | 0.60 | 0.60 | 32.16% | 300 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -9.20% | 20 |
| Sep 19, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | - |
| Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -11.11% | - |
| Sep 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.66% | 200 |
| Sep 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | 400 |
| Sep 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -10.67% | - |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 14.50% | 50 |
| Sep 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.38% | - |
| Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.18% | - |
| Sep 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.78% | - |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.06% | - |
| Sep 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.00% | - |
| Sep 2, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | 0.60 | 1.69% | 9,993 |
| Sep 1, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | -3.28% | 400 |