New Zealand markets closed

Nexus Uranium Corp. (NEXU.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.4800+0.0100 (+2.13%)
At close: 12:08PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.46000.48000.46000.48000.48002,000
27 Jun 20240.48000.49000.46000.47000.470019,000
26 Jun 20240.48500.49500.48500.48500.485017,000
25 Jun 20240.48000.49500.48000.48500.485021,735
24 Jun 20240.49000.50000.48000.48000.480049,620
21 Jun 20240.50000.51000.45500.49000.490034,030
20 Jun 20240.50000.52000.49000.51000.510016,001
19 Jun 20240.50000.52000.49500.52000.520035,900
18 Jun 20240.50000.50000.49500.49500.495037,500
17 Jun 20240.48000.49000.48000.49000.490013,000
14 Jun 20240.50000.50000.47000.47000.470030,000
13 Jun 20240.49000.50000.47000.50000.500062,002
12 Jun 20240.51000.51000.51000.51000.510023,510
11 Jun 20240.50000.51000.49000.51000.510037,520
10 Jun 20240.52000.52000.51000.51000.510085,000
07 Jun 20240.51000.52000.49500.50000.500033,500
06 Jun 20240.51000.51000.50000.50000.500025,804
05 Jun 20240.49000.52000.49000.51000.510057,798
04 Jun 20240.52000.52000.49000.50000.500044,500
03 Jun 20240.52000.52000.50000.50000.500048,000
31 May 20240.52000.52000.52000.52000.520040,505
30 May 20240.51000.51000.50000.51000.510032,000
29 May 20240.51000.52000.51000.51000.510034,000
28 May 20240.52000.52000.50000.51000.510024,500
27 May 20240.50000.52000.50000.52000.520013,000
24 May 20240.49500.52000.49500.52000.520031,200
23 May 20240.49500.51000.43000.51000.510071,680
22 May 20240.50000.52000.50000.52000.520039,500
21 May 20240.46000.50000.45000.50000.500080,500
17 May 20240.46000.46000.46000.46000.46008,000
16 May 20240.42500.46000.42500.46000.460014,364
15 May 20240.42500.42500.42500.42500.42504,300
14 May 2024------
13 May 20240.50000.50000.44000.47000.470060,600
10 May 20240.50000.50000.49500.49500.495010,500
09 May 20240.49500.49500.49500.49500.495022,000
08 May 20240.48000.49000.46500.46500.465042,650
07 May 20240.50000.50000.48500.48500.485052,634
06 May 20240.52000.53000.49000.51000.510097,000
03 May 20240.56000.56000.52000.53000.530046,003
02 May 20240.56000.56000.54000.56000.560034,700
01 May 20240.55000.55000.51000.52000.520026,000
30 Apr 20240.57000.59000.57000.59000.590020,510
29 Apr 20240.57000.59000.57000.57000.570062,500
26 Apr 20240.57000.58000.56000.58000.580055,000
25 Apr 20240.55000.57000.55000.57000.570045,500
24 Apr 20240.56000.56000.55000.55000.550031,510
23 Apr 20240.54000.56000.54000.56000.560054,925
22 Apr 20240.55000.55000.52000.54000.540097,825
19 Apr 20240.51000.54000.51000.54000.540080,015
18 Apr 20240.49500.52000.49500.52000.520058,433
17 Apr 20240.51000.51000.47500.48000.480081,725
16 Apr 20240.50000.51000.47000.50000.500045,480
15 Apr 20240.54000.54000.47000.50000.5000192,413
12 Apr 20240.55000.55000.50000.53000.5300138,311
11 Apr 20240.53000.55000.53000.55000.5500348,073
10 Apr 20240.49500.53000.49500.52000.5200159,203
09 Apr 20240.52000.53000.47000.47000.470076,501
08 Apr 20240.48000.58000.48000.52000.5200239,768
05 Apr 20240.46500.48000.45000.47000.4700144,242
04 Apr 20240.50000.50000.43000.47000.470066,423
03 Apr 20240.52000.54000.50000.50000.500045,446
02 Apr 20240.53000.56000.51000.56000.560022,492
01 Apr 20240.57000.57000.53000.54000.54009,100
28 Mar 20240.65000.65000.62000.62000.620014,600
27 Mar 20240.67000.67000.63000.66000.660037,458
26 Mar 20240.68000.68000.67000.68000.680035,610
25 Mar 20240.68000.69000.66000.66000.660058,600
22 Mar 20240.68000.70000.63000.63000.630070,549
21 Mar 20240.71000.71000.68000.68000.6800127,641
20 Mar 20240.63000.71000.62000.71000.710097,580
19 Mar 20240.71000.71000.69000.69000.690071,594
18 Mar 20240.72000.72000.69000.70000.700020,729
15 Mar 20240.71000.72000.68000.72000.720098,000
14 Mar 20240.70000.72000.70000.72000.720056,690
13 Mar 20240.71000.72000.70000.72000.7200142,700
12 Mar 20240.62000.73000.62000.72000.720064,698
11 Mar 20240.73000.74000.70000.74000.740084,518
08 Mar 20240.74000.75000.72000.74000.7400127,552
07 Mar 20240.71000.73000.70000.73000.730075,973
06 Mar 20240.74000.74500.70000.73000.730097,200
05 Mar 20240.75000.75000.73000.74000.7400190,750
04 Mar 20240.75000.75000.71000.74000.740037,250
01 Mar 20240.76000.77000.74000.77000.770055,178
29 Feb 20240.75000.76000.75000.76000.7600100,000
28 Feb 20240.77000.77000.76000.76000.760066,710
27 Feb 20240.76000.77000.75000.77000.770051,200
26 Feb 20240.76000.76000.74000.76000.760073,065
23 Feb 20240.77000.77000.74000.76000.7600107,039
22 Feb 20240.75000.79000.75000.77000.770051,160
21 Feb 20240.80000.81000.77000.78000.780061,507
20 Feb 20240.85000.85000.80000.81000.8100266,172
16 Feb 20240.72000.78000.71000.78000.780097,425
15 Feb 20240.77000.77000.70000.70000.7000169,257
14 Feb 20240.78000.78000.73000.75000.7500215,865
13 Feb 20240.81000.81000.75000.78000.7800116,980
12 Feb 20240.79000.80000.78000.80000.800084,543
09 Feb 20240.78000.79000.76000.76000.760098,703
08 Feb 20240.71000.78000.69000.74000.7400188,100
07 Feb 20240.72000.72000.63000.69000.6900122,957
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...