Nexus Uranium Corp. (FRA:JA7)
Germany · Delayed Price · Currency is EUR 0.7660
-0.1340 (-14.89%)
Feb 20, 2026, 4:00 PM EST
Nexus Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -14.89% | 23,239 |
| Feb 19, 2026 | 1.05 | 1.05 | 0.88 | 0.90 | 0.90 | -14.69% | 26,930 |
| Feb 18, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -9.44% | 7,045 |
| Feb 17, 2026 | 1.16 | 1.18 | 1.06 | 1.17 | 1.17 | -0.85% | 43,493 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -6.75% | 5,107 |
| Feb 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 8.62% | 1,530 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 1,000 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.15 | 1.15 | 1.15 | -14.81% | 10,850 |
| Feb 10, 2026 | 1.28 | 1.40 | 1.28 | 1.35 | 1.35 | 10.66% | 4,180 |
| Feb 9, 2026 | 1.24 | 1.30 | 1.20 | 1.22 | 1.22 | -7.92% | 5,815 |
| Feb 6, 2026 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 1.15% | 2,000 |
| Feb 5, 2026 | 1.18 | 1.33 | 1.18 | 1.31 | 1.31 | 11.02% | 2,155 |
| Feb 4, 2026 | 1.24 | 1.35 | 1.15 | 1.18 | 1.18 | -6.35% | 31,495 |
| Feb 3, 2026 | 1.19 | 1.26 | 1.16 | 1.26 | 1.26 | 5.00% | 26,227 |
| Feb 2, 2026 | 1.07 | 1.28 | 1.07 | 1.20 | 1.20 | 13.21% | 59,816 |
| 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 |