Nexus Uranium More Historical Data - 3H1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Nexus Uranium Corp (3H1)
Nexus Uranium Corp (3H1) Historical

3H1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.331	0.008	2.48%	0.334	0.342	0.323	75,955
Jun 24 2024	0.323	-0.002	-0.62%	0.348	0.349	0.323	47,963
Jun 21 2024	0.325	-0.037	-10.22%	0.361	0.362	0.321	19,100
Jun 20 2024	0.362	0.038	11.73%	0.324	0.362	0.324	38,838
Jun 19 2024	0.324	-0.007	-2.11%	0.346	0.356	0.324	50,433
Jun 18 2024	0.331	-0.008	-2.36%	0.321	0.36	0.321	50,367
Jun 17 2024	0.339	0.00	0.00%	0.329	0.346	0.324	126,521
Jun 14 2024	0.339	0.003	0.89%	0.336	0.35	0.331	111,326
Jun 13 2024	0.336	-0.004	-1.18%	0.344	0.349	0.335	65,603
Jun 12 2024	0.34	-0.018	-5.03%	0.358	0.361	0.336	65,960
Jun 11 2024	0.358	0.00	0.00%	0.364	0.364	0.325	191,524
Jun 10 2024	0.358	0.01	2.87%	0.367	0.367	0.351	20,966
Jun 07 2024	0.348	0.017	5.14%	0.348	0.357	0.331	39,751
Jun 06 2024	0.331	-0.047	-12.43%	0.36	0.378	0.331	41,244
Jun 05 2024	0.378	0.036	10.53%	0.341	0.379	0.331	59,470
Jun 04 2024	0.342	-0.02	-5.52%	0.369	0.369	0.331	56,404
Jun 03 2024	0.362	0.004	1.12%	0.379	0.379	0.35	97,306
May 31 2024	0.358	-0.003	-0.83%	0.362	0.362	0.32	143,342
May 30 2024	0.361	-0.007	-1.90%	0.36	0.369	0.324	8,650
May 29 2024	0.368	0.022	6.36%	0.365	0.368	0.327	11,600
May 28 2024	0.346	0.005	1.47%	0.323	0.361	0.323	25,927
May 27 2024	0.341	-0.006	-1.73%	0.338	0.36	0.331	32,485
May 24 2024	0.347	-0.003	-0.86%	0.35	0.35	0.317	34,296
May 23 2024	0.35	0.001	0.29%	0.332	0.35	0.284	174,352
May 22 2024	0.349	0.005	1.45%	0.344	0.349	0.321	49,368
May 21 2024	0.344	0.015	4.56%	0.334	0.344	0.301	92,438
May 20 2024	0.329	0.02	6.47%	0.316	0.329	0.306	15,784
May 17 2024	0.309	0.029	10.36%	0.28	0.318	0.274	106,493
May 16 2024	0.28	-0.012	-4.11%	0.30	0.317	0.278	86,922
May 15 2024	0.292	-0.014	-4.58%	0.306	0.324	0.291	48,034
May 14 2024	0.306	-0.018	-5.56%	0.306	0.321	0.291	18,272
May 13 2024	0.324	-0.018	-5.26%	0.341	0.362	0.306	51,330
May 10 2024	0.342	-0.003	-0.87%	0.345	0.346	0.316	12,032
May 09 2024	0.345	0.039	12.75%	0.329	0.345	0.329	42,050
May 08 2024	0.306	-0.024	-7.27%	0.32	0.338	0.27	222,744
May 07 2024	0.33	-0.037	-10.08%	0.332	0.368	0.319	131,722
May 06 2024	0.367	-0.003	-0.81%	0.38	0.381	0.331	170,146
May 03 2024	0.37	-0.019	-4.88%	0.371	0.388	0.37	63,165
May 02 2024	0.389	-0.02	-4.89%	0.407	0.407	0.363	170,940
Apr 30 2024	0.409	0.012	3.02%	0.403	0.409	0.381	100,350
Apr 29 2024	0.397	0.021	5.59%	0.399	0.415	0.383	136,762
Apr 26 2024	0.376	-0.011	-2.84%	0.387	0.399	0.376	66,093
Apr 25 2024	0.387	-0.002	-0.51%	0.394	0.399	0.351	71,945
Apr 24 2024	0.389	-0.001	-0.26%	0.389	0.39	0.376	80,325
Apr 23 2024	0.39	0.006	1.56%	0.384	0.399	0.376	100,348
Apr 22 2024	0.384	0.015	4.07%	0.379	0.398	0.356	101,273
Apr 19 2024	0.369	0.008	2.22%	0.342	0.369	0.341	58,151
Apr 18 2024	0.361	0.028	8.41%	0.333	0.361	0.331	89,364
Apr 17 2024	0.333	-0.005	-1.48%	0.331	0.365	0.33	95,553
Apr 16 2024	0.338	-0.037	-9.87%	0.341	0.356	0.338	163,797
Apr 15 2024	0.375	0.005	1.35%	0.379	0.383	0.331	176,555
Apr 12 2024	0.37	-0.011	-2.89%	0.39	0.399	0.346	172,539
Apr 11 2024	0.381	0.022	6.13%	0.366	0.391	0.359	476,529
Apr 10 2024	0.359	0.02	5.90%	0.349	0.375	0.339	224,703
Apr 09 2024	0.339	-0.034	-9.12%	0.375	0.394	0.331	132,482
Apr 08 2024	0.373	0.053	16.56%	0.341	0.373	0.331	32,100
Apr 05 2024	0.32	-0.02	-5.88%	0.31	0.342	0.302	71,310
Apr 04 2024	0.34	-0.036	-9.57%	0.359	0.359	0.291	111,892
Apr 03 2024	0.376	-0.015	-3.84%	0.361	0.409	0.325	114,714
Apr 02 2024	0.391	-0.058	-12.92%	0.422	0.422	0.351	186,414
Mar 28 2024	0.449	-0.011	-2.39%	0.449	0.469	0.43	55,492

Fidelity Sustainable Tar...

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