Nuclear Fuels Inc. (NFUNF)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Nuclear Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.24% | 30,000 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.26% | 26,000 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,560 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.35% | 3,350 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -7.26% | 9,298 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 6, 2025 | 0.20 | 0.25 | 0.19 | 0.19 | 0.19 | -6.23% | 7,255 |
| Mar 5, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 25.45% | 7,180 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.33% | 9,451 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.95% | 8,000 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.89% | 18,406 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.40% | 2,750 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.39% | 2,584 |
| Feb 24, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.13% | 7,650 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.87% | 1,961 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.95% | 6,351 |
| Feb 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.99% | 12,013 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.43% | 1,000 |
| Feb 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.66% | 2,558 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.25% | 2,297 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.43% | 200 |
| Feb 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.72% | 16,200 |
| Feb 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.25% | 4,149 |