Nuclear Fuels Inc. (NFUNF)
OTCMKTS · Delayed Price · Currency is USD
0.2786
0.00 (0.00%)
Inactive · Last trade price on Sep 15, 2025
Nuclear Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 3.11% | 13,212 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.56% | 5,247 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.91% | 100 |
| Sep 10, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 9.61% | 82,200 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 1.62% | 165,389 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -2.87% | 13,632 |
| Sep 5, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.67% | 20,700 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 7.57% | 36,048 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.00% | 43,145 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.08% | 36,505 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.94% | 500 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.21% | 28,600 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.36% | 100 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.97% | 4,970 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.88% | 57,630 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.47% | 4,508 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.53% | 4,450 |
| Aug 18, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -2.05% | 141,846 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.17% | 48,829 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.95% | 34,720 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.65% | 142 |
| Aug 12, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.71% | 33,560 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.22% | 250 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.59% | 34,500 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.23% | 605 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.45% | 65,859 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.58% | 14,048 |
| Aug 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 6,110 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.73% | 60,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.99% | 39,010 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 14.57% | 136,123 |
| Jul 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.59% | 10,600 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.18% | 41,500 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.18% | 43,232 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Jul 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.09% | 7,153 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.53% | 27,460 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 1.57% | 17,494 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.22% | 24,517 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.36% | 15,734 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.24% | 11,300 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.71% | 20,512 |
| Jul 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.55% | 20,223 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.08% | 31,850 |
| Jul 9, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.10% | 5,249 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.96% | 62,080 |
| Jul 7, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | -2.29% | 3,560 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.89% | 645 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,356 |
| Jul 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.04% | 2,599 |