Nuclear Fuels Inc. (NFUNF)
OTCMKTS
· Delayed Price · Currency is USD
0.2234
+0.0304 (15.75%)
May 27, 2025, 4:00 PM EDT
Nuclear Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 15.75% | 94,895 |
| May 23, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -2.53% | 219,264 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 7.54% | 212,769 |
| May 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.88% | 11,057 |
| May 20, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.10% | 74,885 |
| May 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.10% | 63,745 |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10 |
| May 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.00% | 676 |
| May 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 244,028 |
| May 13, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -4.23% | 39,550 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.53% | 210 |
| May 9, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.44% | 4,751 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.25% | 40,500 |
| May 7, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -3.38% | 76,465 |
| May 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.17% | 9,010 |
| May 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.72% | 1,119 |
| May 2, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 137,875 |
| May 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.69% | 21,100 |
| Apr 30, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 0.41% | 56,250 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.64% | 400 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 1.42% | 11,550 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.63% | 21,220 |
| Apr 24, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 28.56% | 94,000 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.90% | 360,625 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.31% | 24,248 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.44% | 915 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.92% | 2,000 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | 3.96% | 2,000 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 130 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.49% | 44,335 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.40% | 2,140 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 8, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 4.60% | 27,015 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.78% | 20,500 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -2.15% | 5,870 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -2.81% | 2,432 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.96% | 21,500 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.86% | 6,230 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.31% | 54,174 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -4.81% | 3,933 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.39% | 250 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.21% | 3,000 |
| Mar 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.45% | 14,600 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -8.55% | 13,061 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.39% | 1,490 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,040 |
| Mar 18, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -0.97% | 21,275 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.27% | 27,113 |