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

Nexus Uranium Corp (OP: GIDMF )

0.3444 -0.0166 (-4.60%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 30, 2024 0.3977 0.4441 0.3977 0.4043 24,625 -0.01(-2.34%)
Apr 29, 2024 0.4136 0.4225 0.4065 0.4140 5,150 -0.01(-2.59%)
Apr 26, 2024 0.4077 0.4250 0.4069 0.4250 23,571 +0.02(+3.66%)
Apr 25, 2024 0.4010 0.4100 0.3974 0.4100 32,263 +0.01(+2.73%)
Apr 24, 2024 0.4044 0.4051 0.3991 0.3991 5,266 -0.01(-1.46%)
Apr 23, 2024 0.4000 0.4050 0.3978 0.4050 4,476 -0.00(-0.37%)
Apr 22, 2024 0.3220 0.4065 0.3220 0.4065 29,964 +0.02(+4.23%)
Apr 19, 2024 0.3708 0.3900 0.3683 0.3900 12,617 +0.02(+4.28%)
Apr 18, 2024 0.3426 0.3740 0.3426 0.3740 12,805 +0.02(+6.70%)
Apr 17, 2024 0.3498 0.3505 0.3484 0.3505 1,460 +0.01(+3.00%)
Apr 16, 2024 0.3520 0.3520 0.3403 0.3403 9,977 -0.00(-1.25%)
Apr 15, 2024 0.3680 0.3767 0.3444 0.3446 40,582 -0.04(-11.25%)
Apr 12, 2024 0.3912 0.4048 0.3521 0.3883 59,315 -0.02(-4.55%)
Apr 11, 2024 0.3900 0.4068 0.3800 0.4068 40,861 +0.03(+6.94%)
Apr 10, 2024 0.3681 0.3932 0.3602 0.3804 27,783 +0.03(+8.69%)
Apr 09, 2024 0.3760 0.3766 0.3500 0.3500 63,958 -0.02(-6.14%)
Apr 08, 2024 0.3600 0.3940 0.3508 0.3729 232,829 +0.02(+6.54%)
Apr 05, 2024 0.3421 0.3663 0.3308 0.3500 20,544 +0.01(+1.45%)
Apr 04, 2024 0.3661 0.3661 0.3158 0.3450 35,703 -0.03(-7.63%)
Apr 03, 2024 0.3957 0.4001 0.3229 0.3735 79,383 -0.04(-8.90%)
Apr 02, 2024 0.3679 0.4251 0.3679 0.4100 23,346 +0.01(+1.69%)
Apr 01, 2024 0.4083 0.4475 0.3679 0.4032 37,422 -0.02(-5.35%)
Mar 28, 2024 0.4442 0.4848 0.4260 0.4260 54,112 -0.06(-11.80%)
Mar 27, 2024 0.4720 0.5036 0.4650 0.4830 52,377 -0.02(-4.34%)
Mar 26, 2024 0.4922 0.5049 0.4922 0.5049 31,744 +0.00(+0.20%)
Mar 25, 2024 0.5100 0.5136 0.4732 0.5039 16,728 +0.02(+3.90%)
Mar 22, 2024 0.5513 0.5513 0.4850 0.4850 75,363 -0.06(-11.80%)
Mar 21, 2024 0.5200 0.5513 0.5100 0.5499 65,976 +0.03(+6.78%)
Mar 20, 2024 0.5250 0.5355 0.3910 0.5150 78,456 +0.02(+3.00%)
Mar 19, 2024 0.5325 0.5500 0.5000 0.5000 97,086 -0.02(-3.85%)
Mar 18, 2024 0.5195 0.5500 0.4982 0.5200 31,942 -0.02(-3.13%)
Mar 15, 2024 0.5248 0.5368 0.5000 0.5368 79,071 +0.03(+5.30%)
Mar 14, 2024 0.5142 0.5321 0.5000 0.5098 77,587 -0.03(-4.71%)
Mar 13, 2024 0.5580 0.5580 0.5200 0.5350 41,464 +0.01(+0.96%)
Mar 12, 2024 0.5306 0.5580 0.5000 0.5299 59,807 +0.02(+3.90%)
Mar 11, 2024 0.5100 0.5580 0.5100 0.5100 68,907 -0.04(-7.27%)
Mar 08, 2024 0.5120 0.5587 0.5120 0.5500 52,358 +0.03(+5.77%)
Mar 07, 2024 0.5200 0.5481 0.5200 0.5200 35,169 -0.02(-3.26%)
Mar 06, 2024 0.5400 0.5587 0.5374 0.5375 6,167 -0.00(-0.76%)
Mar 05, 2024 0.5290 0.5587 0.5290 0.5416 52,187 +0.00(+0.30%)
Mar 04, 2024 0.5600 0.5775 0.5290 0.5400 46,502 -0.02(-2.70%)
Mar 01, 2024 0.5500 0.5675 0.5450 0.5550 33,275 +0.00(+0.73%)
Feb 29, 2024 0.5500 0.6190 0.5500 0.5510 113,718 -0.01(-1.61%)
Feb 28, 2024 0.5491 0.6195 0.5491 0.5600 71,323 -0.01(-1.72%)
Feb 27, 2024 0.5400 0.6000 0.5400 0.5698 37,156 +0.01(+2.21%)
Feb 26, 2024 0.5395 0.5742 0.5395 0.5575 34,979 +0.01(+1.36%)
Feb 23, 2024 0.5766 0.6500 0.5500 0.5500 28,673 -0.02(-4.10%)
Feb 22, 2024 0.6000 0.6100 0.5500 0.5735 41,027 -0.00(-0.26%)
Feb 21, 2024 0.6041 0.6200 0.5600 0.5750 67,810 -0.03(-4.80%)
Feb 20, 2024 0.6300 0.6310 0.5500 0.6040 140,132 +0.02(+4.14%)
Feb 16, 2024 0.5650 0.5900 0.5280 0.5800 129,922 +0.03(+6.05%)
Feb 15, 2024 0.5700 0.6200 0.5245 0.5469 50,939 +0.02(+3.19%)
Feb 14, 2024 0.6691 0.6691 0.5300 0.5300 68,347 -0.03(-5.36%)
Feb 13, 2024 0.5800 0.6200 0.5600 0.5600 36,844 -0.04(-6.64%)
Feb 12, 2024 0.5917 0.6200 0.5800 0.5998 29,885 +0.02(+3.41%)
Feb 09, 2024 0.6090 0.6090 0.5700 0.5800 87,317 +0.02(+3.57%)
Feb 08, 2024 0.5062 0.5800 0.5062 0.5600 115,474 +0.09(+19.15%)
Feb 07, 2024 0.5600 0.5600 0.4500 0.4700 28,613 -0.09(-16.07%)
Feb 06, 2024 0.5294 0.5600 0.4700 0.5600 53,914 -0.02(-3.45%)
Feb 05, 2024 0.6600 0.6600 0.5100 0.5800 32,887 +0.03(+6.42%)
Feb 02, 2024 0.6660 0.6660 0.5400 0.5450 63,148 -0.04(-7.27%)
Feb 01, 2024 0.5646 0.6032 0.5496 0.5877 17,124 +0.06(+10.89%)
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 -0.00(-0.04%)
Jun 14, 2023 0.2799 0.2799 0.2799 0.2799 3,000 -0.01(-3.48%)
Jun 13, 2023 0.2900 0.2900 0.2900 0.2900 100 +0.01(+1.75%)
Jun 09, 2023 0.2850 0 -0.03(-8.06%)
Jun 08, 2023 0.3050 0.3100 0.3050 0.3100 5,282 +0.01(+4.03%)
Jun 07, 2023 0.2980 0.2980 0.2980 0.2980 2,000 +0.03(+10.37%)
Jun 02, 2023 0.2700 0 +0.00(+0.00%)
Jun 01, 2023 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
May 30, 2023 0.2700 0 -0.00(-1.78%)
May 26, 2023 0.2418 0.2749 0.2199 0.2749 2,833 -0.05(-14.94%)
May 25, 2023 0.3232 0.3500 0.3232 0.3232 11,700 -0.00(-0.86%)
May 24, 2023 0.3260 0.3260 0.3260 0.3260 250 +0.01(+3.30%)
May 23, 2023 0.3156 0.3299 0.3156 0.3156 266 -0.04(-11.60%)
May 22, 2023 0.3299 0.3570 0.3299 0.3570 11,783 +0.06(+20.40%)
May 19, 2023 0.2964 0.2965 0.2964 0.2965 632 +0.00(+0.03%)
May 18, 2023 0.2964 0.2964 0.2964 0.2964 3,703 -0.04(-12.77%)
May 15, 2023 0.3398 2,014 -0.01(-2.55%)
May 12, 2023 0.3487 0.3487 0.3487 0.3487 5,000 -0.00(-0.37%)
May 11, 2023 0.3500 0.3500 0.3500 0.3500 190 -0.00(-1.13%)
May 10, 2023 0.3629 0.3629 0.3540 0.3540 5,700 -0.01(-2.45%)
May 08, 2023 0.3629 315 -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%)
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.