Skip to main content
Nexus Uranium Corp. (CSE:NEXU)
Canada flag Canada · Delayed Price · Currency is CAD
1.330
+0.070 (5.56%)
At close: Dec 5, 2025

Nexus Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.261.331.251.331.335.56%98,684
Dec 4, 20251.241.261.221.261.262.44%17,200
Dec 3, 20251.231.251.231.231.23-35,372
Dec 2, 20251.201.231.181.231.234.24%30,884
Dec 1, 20251.221.221.181.181.18-2.48%36,313
Nov 28, 20251.191.211.151.211.216.14%62,029
Nov 27, 20251.151.171.141.141.14-1.72%6,451
Nov 26, 20251.121.161.121.161.1610.48%19,546
Nov 25, 20251.131.131.051.051.05-8.70%600
Nov 24, 20251.151.151.151.151.156.48%500
Nov 20, 20251.091.091.081.081.08-1.82%873
Nov 19, 20251.061.101.061.101.10-2,840
Nov 18, 20251.101.101.101.101.10-4.35%112
Nov 14, 20251.141.151.121.151.152.68%23,626
Nov 13, 20250.971.150.971.121.1217.89%29,302
Nov 12, 20251.131.140.950.950.95-5.00%66,660
Nov 11, 20251.081.081.001.001.00-7.41%24,631
Nov 10, 20251.151.151.081.081.08-1.82%15,082
Nov 7, 20251.121.121.091.101.102.80%35,274
Nov 6, 20251.121.191.031.071.07-4.46%31,075
Nov 5, 20251.011.121.011.121.1212.00%7,627
Nov 3, 20251.121.131.001.001.00-14,294
Oct 31, 20251.001.001.001.001.0035.14%11,057
Oct 28, 20250.740.740.740.740.7439.62%1,000
Oct 24, 20250.770.820.530.530.53-26.39%17,071
Oct 23, 20250.760.790.550.720.7244.00%9,075
Oct 22, 20250.500.500.500.500.5063.93%2,020
Oct 21, 20250.200.310.200.310.31-67.89%9,220
Oct 20, 20251.101.200.950.950.95-13.64%12,061
Oct 17, 20250.901.450.901.101.10-4.35%47,592
Oct 16, 20251.001.201.001.151.1521.05%31,941
Oct 15, 20250.950.950.900.950.95-12,101
Oct 14, 20251.051.050.800.950.95-9.52%149,994
Oct 10, 20251.051.051.001.051.0510.53%11,677
Oct 9, 20251.001.050.900.950.95-9.52%21,899
Oct 8, 20251.201.201.051.051.05-4.55%4,622
Oct 6, 20251.101.201.101.101.10-15.38%7,651
Oct 3, 20251.201.301.201.301.308.33%26,571
Oct 2, 20251.151.201.101.201.204.35%22,000
Oct 1, 20251.101.301.101.151.15-4.17%21,196
Sep 30, 20250.901.300.901.201.2020.00%12,340
Sep 29, 20251.001.000.901.001.00-18,880
Sep 26, 20251.001.001.001.001.005.26%35,100
Sep 25, 20250.800.950.800.950.955.56%9,045
Sep 24, 20250.800.900.800.900.905.88%11,209
Sep 23, 20250.800.950.800.850.85-23,238
Sep 22, 20250.750.850.700.850.8513.33%12,708
Sep 19, 20250.800.800.700.750.75-6.25%37,150
Sep 18, 20250.850.850.800.800.80-5.88%5,500
Sep 17, 20250.900.900.850.850.856.25%1,859
Sep 16, 20250.950.950.800.800.80-11.11%2,850
Sep 15, 20250.900.900.900.900.90-500
Sep 12, 20250.900.900.900.900.90-5.26%2,500
Sep 11, 20250.950.950.950.950.95-500
Sep 10, 20250.951.000.900.950.955.56%10,950
Sep 9, 20250.900.900.900.900.90-1,200
Sep 8, 20250.950.950.900.900.90-10.00%1,050
Sep 5, 20250.901.000.901.001.0011.11%4,650
Sep 4, 20250.900.900.900.900.90-4,800
Sep 3, 20250.901.000.900.900.905.88%30,033
Sep 2, 20250.950.950.850.850.85-5.56%4,200
Aug 29, 20250.950.950.900.900.90-18,750
Aug 28, 20250.900.900.900.900.90-10,000
Aug 26, 20250.900.900.900.900.90-32,100
Aug 25, 20250.900.900.900.900.90-1,800
Aug 21, 20250.900.900.900.900.90-450
Aug 20, 20250.900.900.900.900.90-5.26%100
Aug 18, 20250.950.950.950.950.955.56%305
Aug 15, 20250.900.900.900.900.90-800
Aug 14, 20250.900.900.900.900.90-562
Aug 13, 20250.900.900.900.900.90-340
Aug 12, 20250.950.950.900.900.90-5,200
Aug 8, 20250.850.900.850.900.905.88%2,679
Aug 7, 20250.850.850.850.850.85-2,001
Aug 6, 20250.850.850.850.850.85-5.56%190
Aug 5, 20250.900.900.900.900.90-2,800
Aug 1, 20250.900.900.900.900.90-4,340
Jul 31, 20250.900.900.900.900.90-9,000
Jul 29, 20250.900.900.900.900.90-2,200
Jul 28, 20250.900.900.900.900.905.88%13,402
Jul 25, 20250.900.900.850.850.85-5.56%3,000
Jul 24, 20250.900.900.900.900.90-8,660
Jul 23, 20250.850.900.850.900.905.88%19,650
Jul 22, 20250.900.900.850.850.85-5.56%1,627
Jul 21, 20250.900.900.900.900.90-1,410
Jul 18, 20250.950.950.900.900.90-10.00%8,120
Jul 17, 20251.001.001.001.001.00-600
Jul 16, 20251.001.001.001.001.00-1,000
Jul 14, 20251.001.001.001.001.005.26%832
Jul 11, 20251.001.000.950.950.95-5.00%1,706
Jul 10, 20251.001.001.001.001.00-200
Jul 8, 20251.001.001.001.001.00-500
Jul 7, 20250.951.000.951.001.0011.11%1,300
Jul 3, 20250.900.900.850.900.90-5.26%8,029
Jul 2, 20250.950.950.950.950.95-5.00%1,220
Jun 30, 20251.001.001.001.001.00-3,550
Jun 27, 20251.001.001.001.001.00-6,612
Jun 25, 20250.951.000.851.001.00-1,650
Jun 24, 20251.001.001.001.001.00-4.76%1,885
Jun 23, 20251.051.050.951.051.05-11,984