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

Nexus Uranium Corp (OP: GIDMF )

0.3463 +0.0170 (+5.16%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 24, 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 (%)
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%)
Feb 03, 2023 0.4000 1,000 -0.05(-12.09%)
Jan 31, 2023 0.4550 0 +0.05(+13.04%)
Jan 30, 2023 0.4159 0.4159 0.3500 0.4025 11,957 -0.20(-32.92%)
Jan 27, 2023 0.6000 0.6000 0.6000 0.6000 3,000 +0.05(+9.09%)
Jan 25, 2023 0.5500 0 +0.00(+0.00%)
Jan 24, 2023 0.5500 0.5500 0.5500 0.5500 3,003 -0.04(-7.49%)
Jan 23, 2023 0.6200 0.8198 0.5945 0.5945 26,068 -0.01(-0.92%)
Jan 20, 2023 0.6000 0.6000 0.6000 0.6000 1,010 +0.16(+35.84%)
Jan 18, 2023 0.4417 0 -0.11(-19.69%)
Jan 17, 2023 0.5500 0.5500 0.5500 0.5500 506 +0.15(+36.65%)
Jan 13, 2023 0.3500 0.4025 0.3500 0.4025 20,566 +0.14(+56.07%)
Jan 12, 2023 0.2579 0.2579 0.2579 0.2579 400 -0.04(-13.05%)
Jan 11, 2023 0.3106 0.3500 0.2966 0.2966 7,500 +0.03(+9.45%)
Jan 04, 2023 0.2710 0 -0.01(-4.48%)
Jan 03, 2023 0.2171 0.2837 0.2171 0.2837 407 +0.00(+1.76%)
Dec 30, 2022 0.2788 0.2788 0.2788 0.2788 666 -0.08(-22.25%)
Dec 28, 2022 0.3586 0 +0.08(+31.07%)
Dec 22, 2022 0.2736 36 -0.11(-29.12%)
Dec 20, 2022 0.3860 0 +0.05(+13.53%)
Dec 19, 2022 0.3500 0.3607 0.2975 0.3400 17,101 -0.01(-3.35%)
Dec 16, 2022 0.3518 0.3518 0.3518 0.3518 139 -0.02(-4.25%)
Dec 15, 2022 0.3674 0.3674 0.3674 0.3674 538 -0.02(-5.79%)
Dec 12, 2022 0.3900 0 -0.01(-2.43%)
Dec 09, 2022 0.3722 0.3997 0.3722 0.3997 239 -0.14(-25.80%)
Dec 07, 2022 0.5387 0 +0.10(+22.43%)
Dec 05, 2022 0.4400 0 +0.04(+10.00%)
Dec 02, 2022 0.4000 0.4000 0.4000 0.4000 533 +0.11(+37.98%)
Nov 29, 2022 0.2899 0 +0.27(+1425.79%)
Oct 31, 2022 0.0190 0 +0.00(+0.53%)
Oct 28, 2022 0.0207 0.0207 0.0189 0.0189 11,000 -0.00(-16.37%)
Oct 27, 2022 0.0228 0.0264 0.0205 0.0226 108,500 -0.00(-0.88%)
Oct 26, 2022 0.0261 0.0280 0.0228 0.0228 29,590 -0.01(-18.57%)
Oct 25, 2022 0.0226 0.0280 0.0223 0.0280 52,955 +0.01(+23.35%)
Oct 24, 2022 0.0209 0.0227 0.0209 0.0227 10,375 -0.00(-4.22%)
Oct 19, 2022 0.0237 0 +0.01(+30.94%)
Oct 14, 2022 0.0181 0 -0.01(-30.38%)
Oct 12, 2022 0.0260 0 -0.00(-10.03%)
Oct 07, 2022 0.0289 0 +0.00(+9.47%)
Oct 06, 2022 0.0249 0.0264 0.0215 0.0264 65,479 -0.00(-5.04%)
Oct 04, 2022 0.0278 0 +0.00(+6.11%)
Oct 03, 2022 0.0226 0.0262 0.0226 0.0262 7,600 +0.00(+23.00%)
Sep 27, 2022 0.0213 0 -0.00(-10.13%)
Sep 26, 2022 0.0237 0.0237 0.0237 0.0237 2,500 -0.00(-9.89%)
Sep 23, 2022 0.0241 0.0263 0.0241 0.0263 15,000 +0.00(+20.64%)
Sep 22, 2022 0.0247 0.0265 0.0200 0.0218 24,950 -0.00(-18.35%)
Sep 20, 2022 0.0267 2 -0.00(-11.00%)
Sep 19, 2022 0.0200 0.0311 0.0200 0.0300 41,150 +0.00(+6.01%)
Sep 16, 2022 0.0283 0.0283 0.0283 0.0283 400 +0.00(+4.43%)
Sep 15, 2022 0.0271 0.0300 0.0271 0.0271 61,585 -0.01(-21.45%)
Sep 08, 2022 0.0345 0 +0.00(+15.00%)
Sep 07, 2022 0.0325 0.0325 0.0300 0.0300 3,810 -0.00(-3.85%)
Sep 06, 2022 0.0313 0.0313 0.0308 0.0312 45,000 +0.00(+4.00%)
Sep 02, 2022 0.0300 0.0300 0.0300 0.0300 10,055 -0.01(-28.40%)
Sep 01, 2022 0.0419 0.0419 0.0300 0.0419 12,690 +0.01(+39.67%)
Aug 26, 2022 0.0300 0 +0.00(+0.00%)
Aug 23, 2022 0.0300 0 -0.01(-14.29%)
Aug 22, 2022 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.29%)
Aug 19, 2022 0.0350 0.0350 0.0349 0.0349 8,000 -0.00(-0.29%)
Aug 18, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Aug 15, 2022 0.0300 0 -0.00(-4.15%)
Aug 12, 2022 0.0313 0.0313 0.0313 0.0313 4,500 +0.00(+2.62%)
Aug 10, 2022 0.0305 0 -0.00(-0.33%)
Aug 09, 2022 0.0350 0.0350 0.0306 0.0306 5,800 -0.00(-10.00%)
Aug 08, 2022 0.0353 0.0353 0.0340 0.0340 20,000 -0.00(-5.29%)
Aug 03, 2022 0.0359 0 +0.00(+8.79%)
Aug 02, 2022 0.0330 0.0330 0.0330 0.0330 83,000 -0.01(-14.06%)
Aug 01, 2022 0.0384 0.0384 0.0384 0.0384 250 +0.01(+16.36%)
Jul 29, 2022 0.0330 0.0330 0.0330 0.0330 15,000 -0.00(-4.35%)
Jul 27, 2022 0.0345 0 -0.00(-3.90%)
Jul 26, 2022 0.0359 0.0359 0.0359 0.0359 100 +0.00(+8.79%)
Jul 25, 2022 0.0330 0.0330 0.0330 0.0330 2,000 +0.00(+0.00%)
Jul 22, 2022 0.0330 0.0330 0.0330 0.0330 50,000 -0.00(-4.07%)
Jul 18, 2022 0.0344 0 -0.00(-1.71%)
Jul 14, 2022 0.0350 0 +0.00(+3.24%)
Jul 13, 2022 0.0339 0.0339 0.0339 0.0339 3,000 +0.00(+0.30%)
Jul 08, 2022 0.0338 0 +0.00(+0.00%)
Jul 07, 2022 0.0350 0.0350 0.0338 0.0338 9,990 -0.00(-2.87%)
Jul 06, 2022 0.0348 0.0348 0.0348 0.0348 10,000 +0.00(+5.14%)
Jul 05, 2022 0.0331 0.0385 0.0331 0.0331 20,990 -0.01(-15.13%)
Jun 27, 2022 0.0390 0 +0.00(+2.36%)
Jun 24, 2022 0.0336 0.0381 0.0297 0.0381 26,500 +0.00(+5.25%)
Jun 23, 2022 0.0362 0.0362 0.0362 0.0362 2,000 +0.00(+0.56%)
Jun 21, 2022 0.0360 0 +0.00(+2.56%)
Jun 16, 2022 0.0351 0 -0.00(-12.25%)
Jun 15, 2022 0.0400 0.0402 0.0400 0.0400 144,013 -0.00(-5.88%)
Jun 14, 2022 0.0425 0.0425 0.0425 0.0425 6,800 -0.00(-5.56%)
Jun 13, 2022 0.0450 0.0450 0.0450 0.0450 20,000 -0.00(-2.17%)
Jun 10, 2022 0.0460 0.0460 0.0460 0.0460 3,500 +0.00(+2.22%)
Jun 09, 2022 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+3.45%)
Jun 08, 2022 0.0431 0.0474 0.0431 0.0435 203,083 -0.00(-9.19%)
Jun 07, 2022 0.0479 0.0479 0.0479 0.0479 3,010 +0.00(+0.00%)
Jun 02, 2022 0.0479 0 -0.00(-0.21%)
May 25, 2022 0.0480 50 -0.01(-18.09%)
May 24, 2022 0.0586 0.0586 0.0586 0.0586 1,000 +0.00(+0.00%)
May 23, 2022 0.0586 0.0586 0.0586 0.0586 1,000 +0.01(+30.51%)
May 20, 2022 0.0449 0.0449 0.0449 3,000 +0.00(+0.22%)
May 18, 2022 0.0448 0 -0.00(-5.68%)
May 17, 2022 0.0400 0.0475 0.0400 0.0475 2,640 +0.00(+8.94%)
May 13, 2022 0.0436 0 +0.00(+9.00%)
May 12, 2022 0.0431 0.0470 0.0400 0.0400 45,100 -0.01(-23.08%)
May 11, 2022 0.0475 0.0520 0.0475 0.0520 6,500 +0.00(+6.56%)
May 10, 2022 0.0488 0.0488 0.0488 0.0488 4,272 +0.00(+0.41%)
May 09, 2022 0.0486 0.0513 0.0455 0.0486 29,000 +0.00(+2.32%)
May 06, 2022 0.0475 0.0504 0.0475 0.0475 1,000 +0.00(+3.94%)
May 05, 2022 0.0515 0.0516 0.0457 0.0457 21,000 -0.00(-5.97%)
May 04, 2022 0.0486 0.0486 0.0486 0.0486 500 +0.00(+0.21%)
May 03, 2022 0.0485 0.0485 0.0485 0.0485 250 +0.00(+1.46%)
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.