Nexus Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.51	1.51	1.45	1.45	1.45	-4.93%	1,174
Feb 10, 2026	1.52	1.52	1.52	1.52	1.52	3.40%	395
Feb 9, 2026	1.48	1.50	1.47	1.47	1.47	-1.21%	5,114
Feb 6, 2026	1.46	1.49	1.46	1.49	1.49	1.92%	200
Feb 5, 2026	1.49	1.49	1.46	1.46	1.46	5.04%	1,465
Feb 4, 2026	1.43	1.43	1.39	1.39	1.39	-3.34%	1,365
Feb 3, 2026	1.44	1.44	1.44	1.44	1.44	3.45%	520
Feb 2, 2026	1.40	1.40	1.39	1.39	1.39	4.51%	675
Jan 30, 2026	1.40	1.40	1.19	1.33	1.33	-11.33%	2,711
Jan 29, 2026	1.59	1.60	1.50	1.50	1.50	-3.23%	5,596
Jan 28, 2026	1.57	1.60	1.49	1.55	1.55	-11.93%	4,738
Jan 27, 2026	1.78	1.78	1.76	1.76	1.76	-5.38%	1,370
Jan 26, 2026	1.88	1.89	1.75	1.86	1.86	-1.59%	3,210
Jan 23, 2026	1.86	1.93	1.86	1.89	1.89	11.50%	3,166
Jan 22, 2026	2.15	2.15	1.57	1.70	1.70	-20.31%	6,131
Jan 21, 2026	2.18	2.18	2.13	2.13	2.13	0.14%	1,276
Jan 20, 2026	2.10	2.13	2.10	2.12	2.12	12.26%	2,519
Jan 16, 2026	1.90	1.90	1.89	1.89	1.89	1.18%	1,400
Jan 15, 2026	1.97	1.97	1.87	1.87	1.87	3.31%	5,602
Jan 14, 2026	1.76	1.81	1.76	1.81	1.81	4.08%	772
Jan 13, 2026	1.75	1.75	1.74	1.74	1.74	4.89%	492
Jan 12, 2026	1.63	1.68	1.63	1.66	1.66	6.28%	6,918
Jan 9, 2026	1.57	1.57	1.56	1.56	1.56	0.71%	8,898
Jan 8, 2026	1.55	1.56	1.53	1.55	1.55	1.24%	9,669
Jan 7, 2026	1.48	1.54	1.48	1.53	1.53	4.08%	9,737
Jan 6, 2026	1.46	1.47	1.46	1.47	1.47	2.94%	3,350
Jan 5, 2026	1.42	1.45	1.42	1.43	1.43	1.42%	1,257
Jan 2, 2026	1.39	1.41	1.39	1.41	1.41	2.77%	1,078
Dec 31, 2025	1.38	1.38	1.37	1.37	1.37	2.93%	706
Dec 30, 2025	1.38	1.48	1.33	1.33	1.33	-8.96%	11,969
Dec 29, 2025	1.45	1.46	1.44	1.46	1.46	5.64%	5,126
Dec 26, 2025	1.36	1.38	1.36	1.38	1.38	2.90%	1,877
Dec 24, 2025	1.35	1.35	1.35	1.35	1.35	-6.08%	733
Dec 23, 2025	1.42	1.44	1.42	1.43	1.43	7.67%	2,180
Dec 22, 2025	1.38	1.38	1.21	1.33	1.33	0.76%	10,476
Dec 19, 2025	1.30	1.32	1.30	1.32	1.32	6.45%	4,509
Dec 18, 2025	1.20	1.24	1.20	1.24	1.24	2.65%	892
Dec 17, 2025	1.18	1.21	1.18	1.21	1.21	5.13%	4,563
Dec 16, 2025	1.15	1.15	1.14	1.15	1.15	4.45%	4,132
Dec 15, 2025	1.12	1.12	1.10	1.10	1.10	1.85%	1,309
Dec 12, 2025	1.09	1.09	1.08	1.08	1.08	-	1,304
Dec 11, 2025	1.08	1.10	1.07	1.08	1.08	4.35%	10,716
Dec 10, 2025	1.06	1.06	1.03	1.04	1.03	-1.62%	4,810
Dec 9, 2025	1.04	1.05	1.02	1.05	1.05	1.15%	3,723
Dec 8, 2025	0.85	1.04	0.85	1.04	1.04	9.21%	2,907
Dec 5, 2025	0.89	0.95	0.89	0.95	0.95	6.55%	5,342
Dec 4, 2025	0.90	0.90	0.88	0.89	0.89	2.54%	845
Dec 3, 2025	0.87	0.87	0.87	0.87	0.87	1.97%	1,540
Dec 2, 2025	0.85	0.86	0.85	0.85	0.85	0.47%	6,300
Dec 1, 2025	0.87	0.87	0.82	0.85	0.85	0.05%	7,618