Canadian Sec - Delayed Quote CAD

Nexus Uranium Corp. (NEXU.CN)

Compare
0.3100 -0.0100 (-3.12%)
At close: October 18 at 3:39 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 19,600
Oct 17, 2024 0.3600 0.3600 0.3150 0.3200 0.3200 12,600
Oct 16, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 9,000
Oct 15, 2024 0.3450 0.3600 0.3450 0.3600 0.3600 13,500
Oct 10, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 2,000
Oct 1, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 8,808
Sep 30, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 5,501
Sep 27, 2024 0.3450 0.3600 0.3400 0.3400 0.3400 8,033
Sep 26, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 2,500
Sep 25, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 4,000
Sep 24, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 1,001
Sep 23, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 3,500
Sep 18, 2024 0.3150 0.3500 0.3150 0.3500 0.3500 7,416
Sep 17, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 2,000
Sep 16, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 1,500
Sep 13, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 2,000
Sep 12, 2024 0.3300 0.3400 0.3150 0.3150 0.3150 6,500
Sep 11, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 15,500
Sep 10, 2024 0.3600 0.3600 0.3200 0.3200 0.3200 19,500
Sep 9, 2024 0.3650 0.3650 0.3400 0.3400 0.3400 30,166
Sep 5, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 8,000
Sep 3, 2024 0.3650 0.3700 0.3500 0.3500 0.3500 16,530
Aug 30, 2024 0.3300 0.4000 0.3300 0.3800 0.3800 17,000
Aug 29, 2024 0.3500 0.3500 0.3100 0.3100 0.3100 50,779
Aug 28, 2024 0.2700 0.3300 0.2700 0.3300 0.3300 51,501
Aug 27, 2024 0.2600 0.2600 0.2250 0.2350 0.2350 19,000
Aug 26, 2024 0.2600 0.2900 0.2550 0.2700 0.2700 53,525
Aug 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 926
Aug 22, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 1,000
Aug 21, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 4,700
Aug 20, 2024 0.3200 0.3200 0.2800 0.2850 0.2850 16,266
Aug 19, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 20,000
Aug 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,233
Aug 15, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 11,000
Aug 14, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 6,000
Aug 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Aug 12, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 3,004
Aug 6, 2024 0.3000 0.3150 0.2750 0.3150 0.3150 13,500
Aug 2, 2024 0.3500 0.3500 0.2800 0.3100 0.3100 15,294
Jul 31, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 2,000
Jul 29, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 3,166
Jul 24, 2024 0.3950 0.4000 0.3850 0.3850 0.3850 8,000
Jul 23, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
Jul 22, 2024 0.4200 0.4200 0.3500 0.3500 0.3500 35,875
Jul 17, 2024 0.4250 0.4250 0.4050 0.4050 0.4050 5,000
Jul 16, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 6,833
Jul 15, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 6,000
Jul 10, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 512
Jul 9, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 3,000
Jul 8, 2024 0.4450 0.4450 0.4400 0.4400 0.4400 12,500
Jul 5, 2024 0.4100 0.4400 0.4100 0.4400 0.4400 40,667
Jul 4, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 67,002
Jul 3, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 3,500
Jul 2, 2024 0.4500 0.4750 0.4400 0.4400 0.4400 18,700
Jun 28, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 2,000
Jun 27, 2024 0.4800 0.4900 0.4600 0.4700 0.4700 19,000
Jun 26, 2024 0.4850 0.4950 0.4850 0.4850 0.4850 17,000
Jun 25, 2024 0.4800 0.4950 0.4800 0.4850 0.4850 21,735
Jun 24, 2024 0.4900 0.5000 0.4800 0.4800 0.4800 49,620
Jun 21, 2024 0.5000 0.5100 0.4550 0.4900 0.4900 34,030
Jun 20, 2024 0.5000 0.5200 0.4900 0.5100 0.5100 16,001
Jun 19, 2024 0.5000 0.5200 0.4950 0.5200 0.5200 35,900
Jun 18, 2024 0.5000 0.5000 0.4950 0.4950 0.4950 37,500
Jun 17, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 13,000
Jun 14, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 30,000
Jun 13, 2024 0.4900 0.5000 0.4700 0.5000 0.5000 62,002
Jun 12, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 23,510
Jun 11, 2024 0.5000 0.5100 0.4900 0.5100 0.5100 37,520
Jun 10, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 85,000
Jun 7, 2024 0.5100 0.5200 0.4950 0.5000 0.5000 33,500
Jun 6, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 25,804
Jun 5, 2024 0.4900 0.5200 0.4900 0.5100 0.5100 57,798
Jun 4, 2024 0.5200 0.5200 0.4900 0.5000 0.5000 44,500
Jun 3, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 48,000
May 31, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 40,505
May 30, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 32,000
May 29, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 34,000
May 28, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 24,500
May 27, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 13,000
May 24, 2024 0.4950 0.5200 0.4950 0.5200 0.5200 31,200
May 23, 2024 0.4950 0.5100 0.4300 0.5100 0.5100 71,680
May 22, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 39,500
May 21, 2024 0.4600 0.5000 0.4500 0.5000 0.5000 80,500
May 17, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 8,000
May 16, 2024 0.4250 0.4600 0.4250 0.4600 0.4600 14,364
May 15, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 4,300
May 13, 2024 0.5000 0.5000 0.4400 0.4700 0.4700 60,600
May 10, 2024 0.5000 0.5000 0.4950 0.4950 0.4950 10,500
May 9, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 22,000
May 8, 2024 0.4800 0.4900 0.4650 0.4650 0.4650 42,650
May 7, 2024 0.5000 0.5000 0.4850 0.4850 0.4850 52,634
May 6, 2024 0.5200 0.5300 0.4900 0.5100 0.5100 97,000
May 3, 2024 0.5600 0.5600 0.5200 0.5300 0.5300 46,003
May 2, 2024 0.5600 0.5600 0.5400 0.5600 0.5600 34,700
May 1, 2024 0.5500 0.5500 0.5100 0.5200 0.5200 26,000
Apr 30, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 20,510
Apr 29, 2024 0.5700 0.5900 0.5700 0.5700 0.5700 62,500
Apr 26, 2024 0.5700 0.5800 0.5600 0.5800 0.5800 55,000
Apr 25, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 45,500
Apr 24, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 31,510
Apr 23, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 54,925
Apr 22, 2024 0.5500 0.5500 0.5200 0.5400 0.5400 97,825
Apr 19, 2024 0.5100 0.5400 0.5100 0.5400 0.5400 80,015
Apr 18, 2024 0.4950 0.5200 0.4950 0.5200 0.5200 58,433
Apr 17, 2024 0.5100 0.5100 0.4750 0.4800 0.4800 81,725
Apr 16, 2024 0.5000 0.5100 0.4700 0.5000 0.5000 45,480
Apr 15, 2024 0.5400 0.5400 0.4700 0.5000 0.5000 192,413
Apr 12, 2024 0.5500 0.5500 0.5000 0.5300 0.5300 138,311
Apr 11, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 348,073
Apr 10, 2024 0.4950 0.5300 0.4950 0.5200 0.5200 159,203
Apr 9, 2024 0.5200 0.5300 0.4700 0.4700 0.4700 76,501
Apr 8, 2024 0.4800 0.5800 0.4800 0.5200 0.5200 239,768
Apr 5, 2024 0.4650 0.4800 0.4500 0.4700 0.4700 144,242
Apr 4, 2024 0.5000 0.5000 0.4300 0.4700 0.4700 66,423
Apr 3, 2024 0.5200 0.5400 0.5000 0.5000 0.5000 45,446
Apr 2, 2024 0.5300 0.5600 0.5100 0.5600 0.5600 22,492
Apr 1, 2024 0.5700 0.5700 0.5300 0.5400 0.5400 9,100
Mar 28, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 14,600
Mar 27, 2024 0.6700 0.6700 0.6300 0.6600 0.6600 37,458
Mar 26, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 35,610
Mar 25, 2024 0.6800 0.6900 0.6600 0.6600 0.6600 58,600
Mar 22, 2024 0.6800 0.7000 0.6300 0.6300 0.6300 70,549
Mar 21, 2024 0.7100 0.7100 0.6800 0.6800 0.6800 127,641
Mar 20, 2024 0.6300 0.7100 0.6200 0.7100 0.7100 97,580
Mar 19, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 71,594
Mar 18, 2024 0.7200 0.7200 0.6900 0.7000 0.7000 20,729
Mar 15, 2024 0.7100 0.7200 0.6800 0.7200 0.7200 98,000
Mar 14, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 56,690
Mar 13, 2024 0.7100 0.7200 0.7000 0.7200 0.7200 142,700
Mar 12, 2024 0.6200 0.7300 0.6200 0.7200 0.7200 64,698
Mar 11, 2024 0.7300 0.7400 0.7000 0.7400 0.7400 84,518
Mar 8, 2024 0.7400 0.7500 0.7200 0.7400 0.7400 127,552
Mar 7, 2024 0.7100 0.7300 0.7000 0.7300 0.7300 75,973
Mar 6, 2024 0.7400 0.7450 0.7000 0.7300 0.7300 97,200
Mar 5, 2024 0.7500 0.7500 0.7300 0.7400 0.7400 190,750
Mar 4, 2024 0.7500 0.7500 0.7100 0.7400 0.7400 37,250
Mar 1, 2024 0.7600 0.7700 0.7400 0.7700 0.7700 55,178
Feb 29, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 100,000
Feb 28, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 66,710
Feb 27, 2024 0.7600 0.7700 0.7500 0.7700 0.7700 51,200
Feb 26, 2024 0.7600 0.7600 0.7400 0.7600 0.7600 73,065
Feb 23, 2024 0.7700 0.7700 0.7400 0.7600 0.7600 107,039
Feb 22, 2024 0.7500 0.7900 0.7500 0.7700 0.7700 51,160
Feb 21, 2024 0.8000 0.8100 0.7700 0.7800 0.7800 61,507
Feb 20, 2024 0.8500 0.8500 0.8000 0.8100 0.8100 266,172
Feb 16, 2024 0.7200 0.7800 0.7100 0.7800 0.7800 97,425
Feb 15, 2024 0.7700 0.7700 0.7000 0.7000 0.7000 169,257
Feb 14, 2024 0.7800 0.7800 0.7300 0.7500 0.7500 215,865
Feb 13, 2024 0.8100 0.8100 0.7500 0.7800 0.7800 116,980
Feb 12, 2024 0.7900 0.8000 0.7800 0.8000 0.8000 84,543
Feb 9, 2024 0.7800 0.7900 0.7600 0.7600 0.7600 98,703
Feb 8, 2024 0.7100 0.7800 0.6900 0.7400 0.7400 188,100
Feb 7, 2024 0.7200 0.7200 0.6300 0.6900 0.6900 122,957
Feb 6, 2024 0.7400 0.7400 0.6600 0.7200 0.7200 106,751
Feb 5, 2024 0.7500 0.7500 0.6800 0.7200 0.7200 117,719
Feb 2, 2024 0.7900 0.8000 0.7400 0.7400 0.7400 55,766
Feb 1, 2024 0.7400 0.8000 0.7400 0.7700 0.7700 62,023
Jan 31, 2024 0.7400 0.7600 0.7100 0.7100 0.7100 52,200
Jan 30, 2024 0.7300 0.7300 0.6900 0.7300 0.7300 95,216
Jan 29, 2024 0.7300 0.7400 0.6900 0.7100 0.7100 150,529
Jan 26, 2024 0.7700 0.7700 0.6900 0.7400 0.7400 99,900
Jan 25, 2024 0.7700 0.7800 0.7600 0.7600 0.7600 198,700
Jan 24, 2024 0.7700 0.7700 0.7200 0.7200 0.7200 49,450
Jan 23, 2024 0.7900 0.8000 0.7500 0.7700 0.7700 174,065
Jan 22, 2024 0.8000 0.8400 0.7700 0.7700 0.7700 412,821
Jan 19, 2024 0.7900 0.8000 0.7600 0.7700 0.7700 192,934
Jan 18, 2024 0.7000 0.8000 0.7000 0.7800 0.7800 525,319
Jan 17, 2024 0.8800 0.8900 0.7200 0.7400 0.7400 421,841
Jan 16, 2024 0.9200 0.9200 0.8900 0.8900 0.8900 164,642
Jan 15, 2024 0.9300 0.9400 0.9000 0.9300 0.9300 365,193
Jan 12, 2024 0.8800 0.9300 0.8600 0.9200 0.9200 760,921
Jan 11, 2024 0.9200 0.9400 0.8700 0.8900 0.8900 1,294,764
Jan 10, 2024 0.8700 0.9000 0.8600 0.8900 0.8900 1,583,931
Jan 9, 2024 0.8100 0.8500 0.7800 0.8300 0.8300 686,837
Jan 8, 2024 0.8000 0.8100 0.7300 0.8100 0.8100 587,857
Jan 5, 2024 0.7300 0.7700 0.7300 0.7700 0.7700 512,751
Jan 4, 2024 0.6800 0.7400 0.6600 0.7400 0.7400 452,358
Jan 3, 2024 0.6700 0.6900 0.6400 0.6900 0.6900 191,994
Jan 2, 2024 0.7100 0.7100 0.6600 0.6800 0.6800 250,693
Dec 29, 2023 0.7300 0.7300 0.6800 0.7100 0.7100 182,316
Dec 28, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 155,360
Dec 27, 2023 0.7100 0.7200 0.7000 0.7200 0.7200 421,712
Dec 22, 2023 0.6900 0.6900 0.6700 0.6900 0.6900 176,000
Dec 21, 2023 0.7000 0.7100 0.6800 0.6900 0.6900 502,511
Dec 20, 2023 0.6400 0.6800 0.6300 0.6600 0.6600 484,970
Dec 19, 2023 0.6100 0.6400 0.5700 0.6400 0.6400 123,000
Dec 18, 2023 0.6200 0.6200 0.6000 0.6100 0.6100 158,000
Dec 15, 2023 0.6000 0.6500 0.6000 0.6200 0.6200 387,102
Dec 14, 2023 0.6000 0.6100 0.5800 0.5800 0.5800 104,533
Dec 13, 2023 0.5700 0.6100 0.5700 0.6100 0.6100 106,566
Dec 12, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 20,500
Dec 11, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 85,966
Dec 8, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 225,500
Dec 7, 2023 0.5700 0.6200 0.5700 0.6100 0.6100 257,500
Dec 6, 2023 0.5300 0.5800 0.5300 0.5700 0.5700 184,433
Dec 5, 2023 0.4700 0.5400 0.4550 0.5400 0.5400 136,820
Dec 4, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 59,499
Dec 1, 2023 0.5100 0.5500 0.5000 0.5400 0.5400 99,016
Nov 30, 2023 0.4500 0.5000 0.4300 0.5000 0.5000 39,500
Nov 29, 2023 0.4150 0.4400 0.4150 0.4400 0.4400 93,500
Nov 28, 2023 0.3700 0.4200 0.3700 0.4200 0.4200 88,834
Nov 27, 2023 0.3500 0.3900 0.3500 0.3900 0.3900 10,700
Nov 24, 2023 0.3850 0.3900 0.3000 0.3000 0.3000 62,100
Nov 23, 2023 0.3700 0.3750 0.3700 0.3750 0.3750 4,666
Nov 22, 2023 0.3700 0.3700 0.3400 0.3700 0.3700 19,800

Related Tickers