North Shore Uranium Ltd. (TSXV:NSU)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
North Shore Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,020 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 35,100 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 52,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 7,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 117,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 264,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,228 |
| Apr 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 19,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 238,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 75,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 87,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -28.57% | 333,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 58,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 171,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,079 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 10,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 105,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 63,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 2,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -12.50% | 92,030 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 12,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 3,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 102,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 14,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 37,000 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,316 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,052 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 6,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28.57% | 1,032 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 20,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 3,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 21,000 |