S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
NuScale Power Corporation (SMR.WS)
NuScale Power Corporation (SMR.WS) Historical

SMR.WS NuScale Power Corporation

2.50

0.07 (2.88%)

Jun 26 2024 - Closed

Delayed by 15 minutes

SMR.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	2.50	0.07	2.88%	2.47	2.99	2.47	518,129
Jun 25 2024	2.43	0.43	21.50%	1.95	2.58	1.95	337,945
Jun 24 2024	2.00	-0.14	-6.54%	2.14	2.17	1.95	42,835
Jun 21 2024	2.14	0.13	6.47%	2.20	2.20	1.7609	48,349
Jun 20 2024	2.01	0.06	3.34%	1.94	2.27	1.82	145,330
Jun 18 2024	1.945	0.33	20.06%	1.75	1.96	1.65	208,085
Jun 17 2024	1.62	0.09	5.54%	1.75	1.75	1.56	11,598
Jun 14 2024	1.535	0.00	0.33%	1.45	1.59	1.45	18,386
Jun 13 2024	1.53	-0.07	-4.38%	1.54	1.5867	1.47	17,803
Jun 12 2024	1.60	-0.13	-7.51%	1.7789	1.80	1.60	79,453
Jun 11 2024	1.73	0.00	-0.01%	1.73	1.7899	1.65	34,611
Jun 10 2024	1.7301	0.26	17.69%	1.50	1.75	1.50	54,377
Jun 07 2024	1.47	0.05	3.52%	1.40	1.47	1.39	12,033
Jun 06 2024	1.42	0.09	6.77%	1.38	1.76	1.3401	72,024
Jun 05 2024	1.33	0.12	9.92%	1.30	1.37	1.2501	71,243
Jun 04 2024	1.21	-0.12	-9.02%	1.36	1.40	1.03	65,327
Jun 03 2024	1.33	-0.39	-22.45%	1.70	1.70	1.25	153,826
May 31 2024	1.715	0.04	2.52%	1.84	1.9222	1.40	122,297
May 30 2024	1.6728	-0.05	-2.74%	1.82	1.82	1.63	38,030
May 29 2024	1.72	-0.19	-9.95%	1.88	1.88	1.68	62,808
May 28 2024	1.91	0.51	36.43%	1.57	1.96	1.54	212,624
May 24 2024	1.40	0.15	12.00%	1.23	1.42	1.2299	117,079
May 23 2024	1.25	-0.03	-2.34%	1.40	1.40	1.2289	26,675
May 22 2024	1.28	0.10	8.47%	1.20	1.37	1.11	54,204
May 21 2024	1.18	-0.04	-3.28%	1.28	1.30	1.13	76,966
May 20 2024	1.22	0.08	7.02%	1.14	1.28	1.06	91,643
May 17 2024	1.14	0.09	8.57%	1.16	1.235	1.105	15,658
May 16 2024	1.05	-0.10	-8.70%	1.10	1.35	0.94	84,892
May 15 2024	1.15	-0.15	-11.54%	1.33	1.35	1.135	68,398
May 14 2024	1.30	0.26	24.40%	1.05	1.32	1.05	433,663
May 13 2024	1.045	0.02	2.45%	1.08	1.10	1.00	80,672
May 10 2024	1.02	0.08	8.95%	0.9477	1.1001	0.9477	25,199
May 09 2024	0.9362	0.0062	0.67%	0.95	0.95	0.9095	18,666
May 08 2024	0.93	0.00	0.00%	0.9995	0.9995	0.93	15,531
May 07 2024	0.93	-0.0503	-5.13%	0.98	1.05	0.93	25,365
May 06 2024	0.9803	-0.0897	-8.38%	1.10	1.10	0.96	23,587
May 03 2024	1.07	0.02	1.90%	1.0691	1.20	0.98	58,953
May 02 2024	1.05	0.21	25.00%	0.89	1.18	0.89	274,830
May 01 2024	0.84	-0.0351	-4.01%	0.82	0.84	0.81	10,217
Apr 30 2024	0.8751	-0.0649	-6.90%	0.9336	0.9699	0.86	23,202
Apr 29 2024	0.94	-0.07	-6.93%	1.00	1.05	0.9221	39,810
Apr 26 2024	1.01	0.01	1.00%	1.10	1.10	0.95	48,717
Apr 25 2024	1.00	0.10	11.11%	0.90	1.00	0.90	27,978
Apr 24 2024	0.90	0.0289	3.32%	0.895	0.91	0.86	48,932
Apr 23 2024	0.8711	0.0111	1.29%	0.874501	0.95	0.85	47,267
Apr 22 2024	0.86	-0.03	-3.37%	0.90	0.90	0.8123	21,028
Apr 19 2024	0.89	0.1299	17.09%	0.86	0.98	0.82	48,239
Apr 18 2024	0.7601	-0.04	-5.00%	0.809899	0.85	0.75	58,221
Apr 17 2024	0.8001	0.0164	2.09%	0.85	0.85	0.79	12,961
Apr 16 2024	0.7837	-0.0763	-8.87%	0.885001	0.885001	0.75	50,823
Apr 15 2024	0.86	-0.05	-5.49%	0.91	0.92	0.7675	39,979
Apr 12 2024	0.91	0.005	0.55%	0.905	1.03	0.86	63,154
Apr 11 2024	0.905	-0.0134	-1.46%	0.9184	0.9184	0.75	22,611
Apr 10 2024	0.9184	-0.0516	-5.32%	0.8421	0.92	0.80	26,071
Apr 09 2024	0.97	-0.12	-11.01%	1.06	1.07	0.93	18,374
Apr 08 2024	1.09	0.07	6.86%	1.00	1.12	0.90	76,990
Apr 05 2024	1.02	0.13	14.61%	0.95	1.10	0.95	36,740
Apr 04 2024	0.89	-0.12	-11.88%	1.07	1.31	0.871	244,586
Apr 03 2024	1.01	0.21	26.23%	0.8487	1.07	0.7502	130,185
Apr 02 2024	0.8001	0.0501	6.68%	0.7202	0.90	0.72	183,516
Apr 01 2024	0.75	-0.05	-6.25%	0.81	0.99	0.671	84,600

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions