Nuclear Fuels More Historical Data - NF | ADVFN

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
Canada
CSE
Nuclear Fuels Inc (NF)
Nuclear Fuels Inc (NF) Historical

NF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.455	-0.025	-5.21%	0.475	0.475	0.455	4,009
May 09 2024	0.48	-0.01	-2.04%	0.48	0.48	0.48	8,455
May 08 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 07 2024	0.49	-0.02	-3.92%	0.49	0.49	0.49	500
May 06 2024	0.51	0.055	12.09%	0.50	0.51	0.46	752,300
May 03 2024	0.455	-0.055	-10.78%	0.455	0.48	0.455	20,500
May 02 2024	0.51	0.01	2.00%	0.49	0.51	0.49	75,403
May 01 2024	0.50	0.025	5.26%	0.475	0.50	0.475	88,248
Apr 30 2024	0.475	0.015	3.26%	0.475	0.475	0.47	92,504
Apr 29 2024	0.46	0.015	3.37%	0.46	0.465	0.46	842,100
Apr 26 2024	0.445	0.03	7.23%	0.415	0.46	0.415	261,900
Apr 25 2024	0.415	0.015	3.75%	0.42	0.42	0.415	31,540
Apr 24 2024	0.40	0.00	0.00%	0.41	0.41	0.40	8,000
Apr 23 2024	0.40	-0.025	-5.88%	0.40	0.40	0.40	6,000
Apr 22 2024	0.425	0.025	6.25%	0.41	0.425	0.41	5,981
Apr 19 2024	0.40	-0.05	-11.11%	0.42	0.42	0.40	24,000
Apr 18 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Apr 17 2024	0.45	0.01	2.27%	0.42	0.46	0.42	451,500
Apr 16 2024	0.44	-0.02	-4.35%	0.46	0.46	0.41	458,834
Apr 15 2024	0.46	0.00	0.00%	0.475	0.475	0.46	101,612
Apr 12 2024	0.46	-0.03	-6.12%	0.46	0.46	0.46	78,000
Apr 11 2024	0.49	0.01	2.08%	0.47	0.49	0.47	256,500
Apr 10 2024	0.48	0.015	3.23%	0.43	0.48	0.43	126,500
Apr 09 2024	0.465	0.005	1.09%	0.46	0.48	0.41	161,430
Apr 08 2024	0.46	-0.02	-4.17%	0.46	0.46	0.46	38,005
Apr 05 2024	0.48	0.04	9.09%	0.40	0.49	0.39	234,075
Apr 04 2024	0.44	0.00	0.00%	0.44	0.44	0.44	125
Apr 03 2024	0.44	0.025	6.02%	0.44	0.445	0.38	29,700
Apr 02 2024	0.415	0.03	7.79%	0.405	0.415	0.405	10,500
Apr 01 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0
Mar 28 2024	0.385	-0.005	-1.28%	0.40	0.40	0.385	6,200
Mar 27 2024	0.39	0.04	11.43%	0.40	0.405	0.39	45,000
Mar 26 2024	0.35	-0.02	-5.41%	0.405	0.405	0.345	115,777
Mar 25 2024	0.37	-0.04	-9.76%	0.37	0.38	0.37	42,795
Mar 22 2024	0.41	0.00	0.00%	0.41	0.41	0.41	3,000
Mar 21 2024	0.41	0.01	2.50%	0.40	0.41	0.40	118,962
Mar 20 2024	0.40	-0.025	-5.88%	0.41	0.41	0.40	25,000
Mar 19 2024	0.425	-0.015	-3.41%	0.425	0.425	0.425	31,560
Mar 18 2024	0.44	0.00	0.00%	0.44	0.44	0.44	25,590
Mar 15 2024	0.44	0.075	20.55%	0.41	0.44	0.40	109,500
Mar 14 2024	0.365	-0.04	-9.88%	0.40	0.40	0.365	51,029
Mar 13 2024	0.405	-0.045	-10.00%	0.42	0.42	0.405	35,500
Mar 12 2024	0.45	0.00	0.00%	0.45	0.45	0.45	20
Mar 11 2024	0.45	-0.005	-1.10%	0.455	0.455	0.45	22,900
Mar 08 2024	0.455	-0.025	-5.21%	0.47	0.47	0.455	13,659
Mar 07 2024	0.48	0.05	11.63%	0.45	0.48	0.45	167,250
Mar 06 2024	0.43	-0.025	-5.49%	0.46	0.46	0.42	33,905
Mar 05 2024	0.455	0.015	3.41%	0.465	0.47	0.455	47,300
Mar 04 2024	0.44	-0.025	-5.38%	0.475	0.475	0.43	49,494
Mar 01 2024	0.465	0.00	0.00%	0.475	0.475	0.465	10,000
Feb 29 2024	0.465	0.015	3.33%	0.47	0.48	0.415	14,268
Feb 28 2024	0.45	0.00	0.00%	0.48	0.48	0.39	57,361
Feb 27 2024	0.45	0.035	8.43%	0.44	0.47	0.44	76,353
Feb 26 2024	0.415	-0.015	-3.49%	0.46	0.46	0.415	45,308
Feb 23 2024	0.43	-0.035	-7.53%	0.48	0.48	0.43	110,900
Feb 22 2024	0.465	-0.025	-5.10%	0.49	0.49	0.46	113,100
Feb 21 2024	0.49	0.005	1.03%	0.485	0.50	0.48	184,000
Feb 20 2024	0.485	-0.015	-3.00%	0.50	0.50	0.485	35,100
Feb 16 2024	0.50	0.02	4.17%	0.48	0.50	0.46	60,000
Feb 15 2024	0.48	-0.03	-5.88%	0.495	0.50	0.48	66,808
Feb 14 2024	0.51	0.00	0.00%	0.51	0.52	0.51	38,960
Feb 13 2024	0.51	-0.03	-5.56%	0.50	0.52	0.50	60,203

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