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

Nexus Uranium Corp (OP: GIDMF )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 22, 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 (%)
Jun 30, 2021 0.2058 0.2188 0.2056 0.2075 77,125 -0.01(-3.49%)
Jun 29, 2021 0.2114 0.2186 0.2059 0.2150 90,641 +0.01(+2.48%)
Jun 28, 2021 0.2119 0.2199 0.2070 0.2098 119,988 +0.00(+0.00%)
Jun 25, 2021 0.2065 0.2100 0.2065 0.2098 72,400 -0.00(-0.10%)
Jun 24, 2021 0.2149 0.2150 0.2056 0.2100 70,900 -0.00(-0.10%)
Jun 23, 2021 0.2168 0.2290 0.2101 0.2102 186,805 -0.01(-2.41%)
Jun 22, 2021 0.2150 0.2154 0.1966 0.2154 7,650 +0.01(+2.57%)
Jun 21, 2021 0.2048 0.2120 0.2021 0.2100 16,130 -0.01(-3.54%)
Jun 18, 2021 0.2179 0.2179 0.2177 0.2177 3,020 +0.01(+2.93%)
Jun 17, 2021 0.2030 0.2150 0.2000 0.2115 20,550 +0.01(+3.12%)
Jun 16, 2021 0.2109 0.2200 0.2051 0.2051 28,621 -0.00(-1.54%)
Jun 15, 2021 0.2179 0.2200 0.2082 0.2083 9,000 -0.01(-4.27%)
Jun 14, 2021 0.2211 0.2211 0.2176 0.2176 13,537 -0.00(-1.98%)
Jun 11, 2021 0.2243 0.2243 0.2100 0.2220 121,330 -0.00(-1.03%)
Jun 10, 2021 0.2050 0.2243 0.2037 0.2243 33,895 +0.02(+9.31%)
Jun 09, 2021 0.2037 0.2120 0.2023 0.2052 78,800 -0.00(-2.24%)
Jun 08, 2021 0.2290 0.2290 0.2000 0.2099 292,720 -0.02(-8.34%)
Jun 07, 2021 0.2272 0.2300 0.2200 0.2290 111,258 +0.00(+0.35%)
Jun 04, 2021 0.2348 0.2352 0.2269 0.2282 62,800 -0.01(-2.93%)
Jun 03, 2021 0.2348 0.2420 0.2301 0.2351 61,333 -0.01(-5.73%)
Jun 02, 2021 0.2650 0.2650 0.2460 0.2494 258,779 -0.01(-3.11%)
Jun 01, 2021 0.2200 0.2574 0.2200 0.2574 320,249 +0.04(+17.00%)
May 28, 2021 0.2400 0.2400 0.2100 0.2200 106,193 -0.02(-8.41%)
May 27, 2021 0.2375 0.2575 0.2375 0.2402 29,558 -0.00(-1.80%)
May 26, 2021 0.2600 0.2732 0.2268 0.2446 122,295 -0.01(-3.47%)
May 25, 2021 0.2500 0.2663 0.2500 0.2534 134,241 +0.02(+10.17%)
May 24, 2021 0.2471 0.2500 0.2300 0.2300 13,752 -0.02(-6.92%)
May 21, 2021 0.2600 0.2654 0.2469 0.2471 67,624 -0.01(-4.08%)
May 20, 2021 0.2333 0.2652 0.2200 0.2576 222,075 +0.04(+16.67%)
May 19, 2021 0.2298 0.2326 0.2097 0.2208 318,148 +0.01(+4.89%)
May 18, 2021 0.1811 0.2105 0.1811 0.2105 25,752 +0.03(+15.28%)
May 17, 2021 0.1895 0.1992 0.1731 0.1826 18,500 -0.01(-3.89%)
May 14, 2021 0.1769 0.1905 0.1700 0.1900 21,690 +0.01(+6.68%)
May 13, 2021 0.1813 0.1866 0.1781 0.1781 83,155 -0.01(-3.83%)
May 12, 2021 0.1905 0.1919 0.1852 0.1852 8,000 -0.00(-2.53%)
May 11, 2021 0.2021 0.2030 0.1778 0.1900 136,025 -0.01(-5.99%)
May 10, 2021 0.2000 0.2192 0.2000 0.2021 116,980 -0.00(-1.89%)
May 07, 2021 0.2063 0.2099 0.2020 0.2060 14,700 +0.00(+1.38%)
May 06, 2021 0.2000 0.2032 0.1900 0.2032 11,460 +0.00(+1.60%)
May 05, 2021 0.1995 0.2000 0.1995 0.2000 3,002 +0.00(+0.00%)
May 04, 2021 0.2124 0.2124 0.2000 0.2000 3,800 -0.01(-6.06%)
May 03, 2021 0.2058 0.2152 0.2020 0.2129 18,650 +0.00(+1.82%)
Apr 30, 2021 0.2001 0.2172 0.1989 0.2091 42,900 +0.01(+3.51%)
Apr 29, 2021 0.2046 0.2075 0.2020 0.2020 1,690 -0.01(-3.63%)
Apr 28, 2021 0.2156 0.2206 0.2096 0.2096 16,770 -0.01(-2.60%)
Apr 27, 2021 0.2152 0.2152 0.2152 0.2152 750 -0.00(-2.05%)
Apr 26, 2021 0.2200 0.2248 0.2082 0.2197 36,625 -0.00(-0.05%)
Apr 23, 2021 0.2301 0.2301 0.2196 0.2198 26,000 -0.01(-4.27%)
Apr 22, 2021 0.2376 0.2376 0.2229 0.2296 2,300 -0.01(-2.42%)
Apr 21, 2021 0.2300 0.2353 0.2189 0.2353 29,165 +0.01(+2.30%)
Apr 20, 2021 0.2325 0.2335 0.2256 0.2300 19,210 -0.01(-3.77%)
Apr 19, 2021 0.2275 0.2443 0.2275 0.2390 63,140 -0.01(-2.45%)
Apr 16, 2021 0.2341 0.2450 0.2341 0.2450 4,100 +0.01(+5.33%)
Apr 15, 2021 0.2200 0.2400 0.2200 0.2326 66,880 +0.01(+6.55%)
Apr 14, 2021 0.2169 0.2207 0.2120 0.2183 6,669 -0.00(-1.00%)
Apr 13, 2021 0.2204 0.2205 0.2204 0.2205 3,056 -0.00(-0.90%)
Apr 12, 2021 0.2191 0.2272 0.2191 0.2225 28,109 -0.01(-4.30%)
Apr 09, 2021 0.2284 0.2325 0.2260 0.2325 9,800 +0.01(+2.51%)
Apr 08, 2021 0.2328 0.2390 0.2268 0.2268 20,225 -0.01(-2.49%)
Apr 07, 2021 0.2437 0.2437 0.2320 0.2326 13,134 -0.01(-4.52%)
Apr 06, 2021 0.2402 0.2447 0.2260 0.2436 31,535 -0.00(-1.97%)
Apr 05, 2021 0.2600 0.2650 0.2485 0.2485 30,625 -0.00(-0.52%)
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.