Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Uranium Corp (OP: GIDMF )

0.3606 +0.0106 (+3.03%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.5506 0.5791 0.5300 0.5300 15,070 -0.04(-7.38%)
Jan 30, 2024 0.5251 0.5722 0.5251 0.5722 57,158 +0.06(+12.20%)
Jan 29, 2024 0.6006 0.6006 0.4117 0.5100 81,991 -0.01(-1.60%)
Jan 26, 2024 0.5784 0.6270 0.4900 0.5183 61,806 -0.05(-9.29%)
Jan 25, 2024 0.5700 0.5828 0.5523 0.5714 23,789 +0.02(+3.14%)
Jan 24, 2024 0.5320 0.5736 0.5320 0.5540 34,197 -0.01(-1.79%)
Jan 23, 2024 0.6100 0.6200 0.5600 0.5641 81,376 -0.05(-7.52%)
Jan 22, 2024 0.5900 0.6600 0.5704 0.6100 107,172 +0.02(+3.39%)
Jan 19, 2024 0.5874 0.5975 0.5655 0.5900 57,455 +0.02(+2.82%)
Jan 18, 2024 0.5135 0.6720 0.5135 0.5738 19,555 +0.00(+0.67%)
Jan 17, 2024 0.6500 0.6627 0.5588 0.5700 42,198 -0.10(-15.18%)
Jan 16, 2024 0.6990 0.7748 0.6500 0.6720 88,588 +0.00(+0.57%)
Jan 12, 2024 0.6500 0.7438 0.6242 0.6682 149,395 -0.05(-7.30%)
Jan 11, 2024 0.6736 0.7208 0.6604 0.7208 119,144 +0.05(+7.53%)
Jan 10, 2024 0.6800 0.7362 0.6510 0.6703 242,364 +0.02(+2.45%)
Jan 09, 2024 0.6000 0.6543 0.5750 0.6543 45,818 +0.09(+15.50%)
Jan 08, 2024 0.6000 0.6000 0.5500 0.5665 16,833 +0.02(+3.00%)
Jan 05, 2024 0.5500 0.5500 0.5500 0.5500 17,500 +0.03(+4.76%)
Jan 04, 2024 0.4700 0.5250 0.4700 0.5250 807 +0.07(+16.36%)
Jan 02, 2024 0.4512 10 -0.02(-3.96%)
Dec 29, 2023 0.4698 0.4698 0.4698 0.4698 1,666 -0.03(-6.75%)
Dec 27, 2023 0.5038 0 +0.05(+11.96%)
Dec 22, 2023 0.4500 28 -0.10(-18.18%)
Dec 21, 2023 0.5100 0.5500 0.5044 0.5500 3,238 +0.06(+12.24%)
Dec 20, 2023 0.4832 0.5132 0.4829 0.4900 12,825 +0.04(+8.36%)
Dec 19, 2023 0.4522 0.4522 0.4522 0.4522 166 +0.01(+2.10%)
Dec 18, 2023 0.4429 0.4429 0.4429 0.4429 3,499 -0.02(-3.49%)
Dec 15, 2023 0.4607 0.4607 0.4472 0.4589 3,700 -0.00(-0.24%)
Dec 14, 2023 0.4600 0.4600 0.4400 0.4600 15,937 +0.11(+32.30%)
Dec 13, 2023 0.3477 0.3477 0.3477 0.3477 365 -0.01(-2.22%)
Dec 11, 2023 0.3556 0 -0.07(-15.61%)
Dec 08, 2023 0.4214 0.4607 0.4214 0.4214 23,116 +0.02(+5.35%)
Dec 07, 2023 0.4344 0.4344 0.4000 0.4000 3,771 +0.05(+14.32%)
Dec 06, 2023 0.3660 0.4344 0.3499 0.3499 5,794 +0.02(+7.07%)
Dec 05, 2023 0.3268 0.3466 0.3268 0.3268 757 -0.05(-14.14%)
Dec 04, 2023 0.3806 0.4344 0.3806 0.3806 4,100 -0.02(-4.85%)
Dec 01, 2023 0.4000 0.4000 0.3647 0.4000 4,533 +0.09(+27.31%)
Nov 30, 2023 0.3142 0.3142 0.3142 0.3142 2,500 +0.01(+4.39%)
Nov 29, 2023 0.3010 0.3010 0.3010 0.3010 167 +0.04(+14.84%)
Nov 27, 2023 0.2621 0 -0.01(-2.93%)
Nov 24, 2023 0.2700 0.2700 0.2700 0.2700 546 -0.01(-2.91%)
Nov 14, 2023 0.2781 0 +0.02(+6.96%)
Nov 13, 2023 0.2100 0.2600 0.2100 0.2600 4,221 +0.01(+4.04%)
Nov 07, 2023 0.2499 0 +0.01(+5.93%)
Nov 06, 2023 0.2359 0.2359 0.2359 0.2359 200 -0.01(-2.48%)
Nov 03, 2023 0.2419 0.2419 0.2419 0.2419 1,000 -0.01(-5.80%)
Nov 02, 2023 0.2568 0.2568 0.2568 0.2568 100 -0.05(-17.16%)
Oct 20, 2023 0.3100 13 +0.02(+7.75%)
Oct 19, 2023 0.2774 0.2877 0.2774 0.2877 1,266 -0.01(-4.10%)
Oct 18, 2023 0.3000 0.3000 0.3000 0.3000 120 +0.04(+15.43%)
Oct 17, 2023 0.2599 0.2599 0.2599 0.2599 106 +0.05(+23.76%)
Oct 16, 2023 0.2100 0.2100 0.2100 0.2100 999 -0.05(-19.11%)
Oct 12, 2023 0.2596 0 +0.03(+12.87%)
Oct 06, 2023 0.2300 0 +0.01(+4.55%)
Oct 05, 2023 0.2088 0.2200 0.2017 0.2200 25,933 +0.02(+10.94%)
Oct 03, 2023 0.1983 0 +0.01(+4.37%)
Oct 02, 2023 0.1800 0.1900 0.1800 0.1900 9,020 +0.01(+3.83%)
Sep 29, 2023 0.1830 0.1830 0.1830 0.1830 5,730 +0.02(+11.59%)
Sep 27, 2023 0.1640 0 -0.01(-3.53%)
Sep 25, 2023 0.1700 0 +0.03(+17.48%)
Sep 22, 2023 0.1447 0.1447 0.1447 0.1447 1,010 -0.05(-24.52%)
Sep 21, 2023 0.1800 0.1950 0.1600 0.1917 65,900 +0.06(+50.47%)
Sep 20, 2023 0.1274 0.1274 0.1274 0.1274 666 -0.00(-2.00%)
Sep 19, 2023 0.1275 0.1300 0.1275 0.1300 12,000 +0.00(+1.96%)
Sep 18, 2023 0.1275 0.1275 0.1275 0.1275 232 +0.00(+0.00%)
Sep 15, 2023 0.1275 0.1275 0.1275 0.1275 1,599 -0.00(-1.92%)
Sep 13, 2023 0.1300 0 -0.02(-13.33%)
Aug 31, 2023 0.1500 0 +0.00(+0.00%)
Aug 30, 2023 0.1500 0.1500 0.1500 0.1500 133 +0.00(+0.00%)
Aug 29, 2023 0.1500 0.1500 0.1500 0.1500 1,633 +0.00(+0.00%)
Aug 24, 2023 0.1500 0 +0.00(+0.00%)
Aug 23, 2023 0.1500 0.1500 0.1500 0.1500 5,806 +0.00(+0.00%)
Aug 16, 2023 0.1500 0 -0.01(-7.81%)
Aug 15, 2023 0.1627 0.1627 0.1627 0.1627 200 +0.01(+8.47%)
Aug 09, 2023 0.1500 37 -0.03(-16.67%)
Aug 08, 2023 0.1800 0.1800 0.1800 0.1800 2,646 -0.00(-0.72%)
Aug 07, 2023 0.1813 0.1813 0.1500 0.1813 683 +0.01(+3.66%)
Aug 01, 2023 0.1749 0 +0.00(+2.88%)
Jul 31, 2023 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 9,687 +0.00(+0.00%)
Jul 27, 2023 0.1963 0.1963 0.1800 0.1800 4,900 -0.02(-8.30%)
Jul 26, 2023 0.1963 0.1963 0.1963 0.1963 500 -0.00(-1.85%)
Jul 25, 2023 0.2000 0.2000 0.2000 0.2000 7,000 +0.02(+11.11%)
Jul 24, 2023 0.1800 0.1800 0.1800 0.1800 331 +0.00(+1.41%)
Jul 17, 2023 0.1775 0 -0.01(-5.33%)
Jul 14, 2023 0.1875 0.1875 0.1875 0.1875 130 -0.01(-7.36%)
Jul 12, 2023 0.2024 0 +0.03(+15.66%)
Jul 11, 2023 0.1750 0.1999 0.1750 0.1750 15,130 -0.03(-12.50%)
Jul 10, 2023 0.2000 0.2000 0.2000 0.2000 1,022 +0.01(+3.90%)
Jul 07, 2023 0.1925 0.1925 0.1925 0.1925 676 +0.14(+285.00%)
Jul 06, 2023 0.0500 0.0500 0.0500 0.0500 980 -0.16(-76.74%)
Jun 29, 2023 0.2150 0 +0.01(+3.66%)
Jun 28, 2023 0.2700 0.2700 0.2074 0.2074 3,500 -0.07(-24.06%)
Jun 27, 2023 0.2731 0.2731 0.2731 0.2731 120 -0.02(-5.83%)
Jun 26, 2023 0.2900 0.2900 0.2900 0.2900 8,457 -0.02(-6.45%)
Jun 21, 2023 0.3100 0 +0.03(+10.79%)
Jun 15, 2023 0.2798 0 -0.08(-22.90%)
May 08, 2023 0.3629 0.3629 0.3629 0.3629 2,000 -0.03(-6.78%)
May 05, 2023 0.3487 0.3893 0.3487 0.3893 2,611 +0.03(+8.68%)
May 04, 2023 0.3718 0.3718 0.3582 0.3582 1,718 +0.01(+2.69%)
May 03, 2023 0.3488 0.3488 0.3488 0.3488 260 -0.02(-5.73%)
May 02, 2023 0.4000 0.4000 0.3487 0.3700 3,788 -0.03(-7.50%)
May 01, 2023 0.3700 0.4000 0.3700 0.4000 8,187 +0.01(+1.34%)
Apr 28, 2023 0.3487 0.3947 0.3487 0.3947 2,707 -0.01(-3.02%)
Apr 27, 2023 0.3875 0.4070 0.3800 0.4070 1,700 +0.01(+3.56%)
Apr 26, 2023 0.3940 0.3940 0.3927 0.3930 3,500 -0.01(-1.75%)
Apr 25, 2023 0.4000 0.4229 0.4000 0.4000 23,870 -0.01(-2.56%)
Apr 24, 2023 0.3736 0.4498 0.3736 0.4105 16,472 -0.01(-2.26%)
Apr 21, 2023 0.4600 0.4600 0.4000 0.4200 70,482 -0.05(-10.64%)
Apr 20, 2023 0.5000 0.5000 0.4700 0.4700 23,040 -0.03(-5.05%)
Apr 19, 2023 0.4868 0.5000 0.4701 0.4950 45,387 -0.01(-1.00%)
Apr 18, 2023 0.5300 0.5907 0.4789 0.5000 267,860 -0.00(-0.10%)
Apr 17, 2023 0.5000 0.5005 0.4474 0.5005 142,747 +0.02(+3.47%)
Apr 14, 2023 0.4800 0.4837 0.4702 0.4837 25,194 +0.03(+7.49%)
Apr 13, 2023 0.4221 0.4524 0.4220 0.4500 12,500 +0.05(+12.50%)
Apr 12, 2023 0.4000 0.4000 0.4000 0.4000 1,066 +0.01(+2.93%)
Apr 11, 2023 0.3900 0.3985 0.3832 0.3886 43,622 -0.01(-2.97%)
Apr 05, 2023 0.4005 0 -0.05(-11.14%)
Apr 03, 2023 0.4507 0 +0.04(+11.06%)
Mar 31, 2023 0.4058 0.4058 0.4058 0.4058 601 +0.03(+7.18%)
Mar 30, 2023 0.3786 0.3786 0.3786 0.3786 200 +0.05(+15.53%)
Mar 27, 2023 0.3277 0 +0.03(+9.23%)
Mar 23, 2023 0.3000 0 +0.02(+5.26%)
Mar 22, 2023 0.2850 0.2850 0.2850 0.2850 9,500 +0.02(+9.62%)
Mar 17, 2023 0.2600 0 -0.04(-12.13%)
Mar 16, 2023 0.2959 0.2959 0.2959 0.2959 2,500 +0.00(+0.65%)
Mar 14, 2023 0.2940 0 -0.12(-28.59%)
Mar 10, 2023 0.4117 0 +0.07(+18.92%)
Mar 07, 2023 0.3462 0 -0.01(-3.83%)
Mar 02, 2023 0.3600 0 +0.06(+18.93%)
Feb 24, 2023 0.3027 0 -0.03(-8.41%)
Feb 22, 2023 0.3305 0 -0.11(-25.45%)
Feb 21, 2023 0.4433 0.4433 0.4433 0.4433 200 -0.00(-0.11%)
Feb 15, 2023 0.4438 0 +0.11(+34.77%)
Feb 07, 2023 0.3293 66 -0.07(-17.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.