Nuran Wireless Inc. (CSE:NUR)
Canada
· Delayed Price · Currency is CAD 7.90
-0.46 (-5.50%)
Apr 28, 2026, 3:55 PM EST
Nuran Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | -5.50% | 1,585 |
| Apr 27, 2026 | 7.50 | 8.37 | 7.50 | 8.36 | 8.36 | 11.47% | 2,671 |
| Apr 24, 2026 | 6.00 | 7.50 | 6.00 | 7.50 | 7.50 | 38.89% | 2,800 |
| Apr 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | 1,000 |
| Apr 22, 2026 | 4.30 | 6.00 | 4.30 | 5.75 | 5.75 | 40.24% | 2,115 |
| Apr 21, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -1.91% | 2,060 |
| Apr 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 305 |
| Apr 17, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | - | 800 |
| Apr 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | 2,430 |
| Apr 15, 2026 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -4.21% | 590 |
| Apr 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 290 |
| Apr 13, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 390 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 250 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 258 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 200 |
| Apr 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |
| Apr 2, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -1.15% | 200 |
| Mar 30, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | 6.10% | 550 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.00 | 4.10 | 4.10 | -18.00% | 3,663 |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 159 |
| Mar 23, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 301 |
| Mar 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 206 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 200 |
| Mar 18, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -4.55% | 200 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 2,246 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | 120 |
| Mar 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.19% | 137 |
| Mar 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 138 |
| Mar 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.84% | 116 |
| Mar 3, 2026 | 3.96 | 5.99 | 3.96 | 5.99 | 5.99 | 55.58% | 2,020 |
| Mar 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 103 |
| Feb 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05% | 200 |
| Feb 25, 2026 | 3.82 | 3.82 | 3.65 | 3.70 | 3.70 | -2.63% | 1,041 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 245 |
| Feb 12, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 2.70% | 773 |
| Feb 11, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.27% | 400 |
| Feb 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.64% | 100 |
| Jan 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.29% | 329 |
| Jan 27, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.85% | 241 |
| Jan 26, 2026 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 3.82% | 1,075 |
| Jan 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | 1,011 |
| Jan 21, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | 7.81% | 585 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 300 |
| Jan 14, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | 6.67% | 400 |
| Jan 13, 2026 | 2.69 | 3.00 | 2.69 | 3.00 | 3.00 | 13.64% | 2,418 |
| Jan 12, 2026 | 2.51 | 2.64 | 2.51 | 2.64 | 2.64 | 6.45% | 1,937 |
| Jan 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4.20% | 472 |
| Jan 8, 2026 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -4.80% | 1,083 |
| Jan 7, 2026 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | -0.40% | 755 |
| Jan 6, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 1.21% | 600 |
| Jan 5, 2026 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -0.80% | 800 |
| Jan 2, 2026 | 2.51 | 2.55 | 2.50 | 2.50 | 2.50 | - | 1,423 |
| Dec 31, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -3.10% | 2,000 |
| Dec 30, 2025 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | 1.18% | 400 |
| Dec 29, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -3.04% | 893 |
| Dec 24, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -0.75% | 200 |
| Dec 23, 2025 | 2.73 | 2.73 | 2.60 | 2.65 | 2.65 | -4.68% | 645 |
| Dec 22, 2025 | 2.62 | 2.78 | 2.60 | 2.78 | 2.78 | 6.11% | 1,267 |
| Dec 19, 2025 | 2.70 | 2.70 | 2.40 | 2.62 | 2.62 | -3.32% | 2,916 |
| Dec 18, 2025 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -1.45% | 1,102 |
| Dec 17, 2025 | 3.00 | 3.00 | 2.65 | 2.75 | 2.75 | -8.33% | 2,570 |
| Dec 16, 2025 | 3.16 | 3.30 | 3.00 | 3.00 | 3.00 | -4.76% | 6,212 |
| Dec 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -10.00% | 196 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 13.27% | 125 |
| Dec 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 100 |
| Dec 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | 382 |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | - |
| Dec 8, 2025 | 4.50 | 4.50 | 3.00 | 4.50 | 4.50 | - | 4,445 |
| Dec 5, 2025 | 7.50 | 7.50 | 4.50 | 4.50 | 4.50 | -25.00% | 501 |
| Dec 4, 2025 | 7.50 | 7.50 | 6.00 | 6.00 | 6.00 | -20.00% | 13 |
| Dec 3, 2025 | 6.00 | 7.50 | 6.00 | 7.50 | 7.50 | 25.00% | 563 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 369 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,898 |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 33.33% | 6 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -25.00% | 278 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Nov 21, 2025 | 6.00 | 6.00 | 4.50 | 6.00 | 6.00 | - | 487 |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 21 |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3 |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3 |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 33 |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Nov 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 33.33% | 39 |
| Nov 6, 2025 | 6.00 | 6.00 | 4.50 | 4.50 | 4.50 | -25.00% | 173 |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 59 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 83 |
| Nov 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,945 |
| Oct 31, 2025 | 7.50 | 7.50 | 6.00 | 6.00 | 6.00 | - | 838 |
| Oct 30, 2025 | 7.50 | 7.50 | 6.00 | 6.00 | 6.00 | - | 286 |
| Oct 29, 2025 | 9.00 | 9.00 | 6.00 | 6.00 | 6.00 | -20.00% | 1,697 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 87 |