Skip to main content
Nexus Uranium Corp. (FRA:JA7)
Germany flag Germany · Delayed Price · Currency is EUR
0.846
-0.044 (-4.94%)
At close: Dec 5, 2025

Nexus Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.750.890.740.890.8920.27%1,200
Dec 3, 20250.740.820.740.740.74-7.50%8,000
Dec 2, 20250.740.800.740.800.80-3.38%4,413
Dec 1, 20250.800.830.800.830.8324.32%10,750
Nov 28, 20250.670.670.670.670.67-14.83%-
Nov 27, 20250.700.780.700.780.7823.34%500
Nov 26, 20250.630.630.630.630.63-15.47%-
Nov 25, 20250.640.750.620.750.7521.36%2,698
Nov 24, 20250.620.620.620.620.62-5.50%100
Nov 21, 20250.650.650.650.650.65-2.39%-
Nov 20, 20250.670.670.670.670.673.72%-
Nov 19, 20250.650.650.650.650.650.62%-
Nov 18, 20250.640.640.640.640.64-14.40%-
Nov 17, 20250.770.770.750.750.7510.95%6,500
Nov 14, 20250.680.680.680.680.68-2.59%1
Nov 13, 20250.550.690.550.690.6919.66%10,000
Nov 12, 20250.580.580.580.580.58-12.65%82
Nov 11, 20250.660.660.660.660.66--
Nov 10, 20250.660.660.660.660.66-5.95%6
Nov 7, 20250.700.820.700.710.71-14.11%3,001
Nov 6, 20250.620.820.620.820.8237.00%379
Nov 5, 20250.600.600.600.600.609.09%-
Nov 4, 20250.550.550.550.550.5510.00%-
Nov 3, 20250.440.760.440.500.5013.38%460
Oct 31, 20250.430.440.430.440.44-26.50%9
Oct 30, 20250.600.600.600.600.60-21.05%-
Oct 29, 20250.760.760.600.760.76-3,132
Oct 28, 20250.460.760.460.760.7676.74%1,041
Oct 27, 20250.470.470.420.430.43-12.24%8,300
Oct 24, 20250.430.490.430.490.4926.13%786
Oct 23, 20250.390.390.390.390.39-36.93%-
Oct 21, 20250.620.620.620.620.62-0.96%-
Oct 20, 20250.620.620.620.620.62-1.27%-
Oct 17, 20250.630.630.630.630.63-21.25%-
Oct 16, 20250.560.850.500.800.8045.45%2,671
Oct 15, 20250.550.550.550.550.55-34.21%-
Oct 14, 20250.840.840.840.840.8427.83%-
Oct 13, 20250.650.650.650.650.6524.81%-
Oct 10, 20250.520.520.520.520.52-31.77%-
Oct 9, 20250.630.800.630.770.7749.42%3,500
Oct 8, 20250.670.670.510.510.51-42.89%2,197
Oct 7, 20250.800.900.800.900.9018.73%1,430
Oct 6, 20250.730.760.730.760.7617.70%405
Oct 3, 20250.700.700.640.640.64-17.44%390
Oct 2, 20250.780.780.780.780.7812.72%-
Oct 1, 20250.690.690.690.690.696.46%-
Sep 30, 20250.570.650.570.650.6540.09%868
Sep 29, 20250.580.700.460.460.46-10.42%12,197
Sep 26, 20250.520.520.520.520.522.78%-
Sep 25, 20250.480.500.480.500.50--
Sep 24, 20250.470.500.470.500.50-16.00%630
Sep 23, 20250.480.600.480.600.6032.16%300
Sep 22, 20250.450.450.450.450.45-9.20%20
Sep 19, 20250.480.500.480.500.504.17%-
Sep 18, 20250.480.480.480.480.48--
Sep 17, 20250.480.480.480.480.48-11.11%-
Sep 16, 20250.540.540.540.540.542.66%200
Sep 15, 20250.530.530.530.530.53-1.87%400
Sep 12, 20250.540.540.540.540.54-10.67%-
Sep 11, 20250.600.600.600.600.6014.50%50
Sep 10, 20250.520.520.520.520.52--
Sep 9, 20250.520.520.520.520.52-4.38%-
Sep 8, 20250.550.550.550.550.554.18%-
Sep 5, 20250.530.530.530.530.534.78%-
Sep 4, 20250.500.500.500.500.50-9.06%-
Sep 3, 20250.550.550.550.550.55-8.00%-
Sep 2, 20250.520.600.520.600.601.69%9,993
Sep 1, 20250.520.590.520.590.59-3.28%400
Aug 29, 20250.530.610.530.610.6114.23%700
Aug 28, 20250.530.530.530.530.53-2.91%-
Aug 27, 20250.550.550.550.550.551.85%85
Aug 26, 20250.540.540.540.540.541.12%10
Aug 25, 20250.530.530.530.530.53-2.91%-
Aug 22, 20250.550.550.550.550.55-300
Aug 21, 20250.550.550.550.550.55-415
Aug 20, 20250.550.550.550.550.55-5.17%-
Aug 19, 20250.550.610.550.580.585.45%14,246
Aug 18, 20250.550.550.550.550.55--
Aug 15, 20250.550.550.550.550.55-1.79%-
Aug 14, 20250.550.560.550.560.561.82%120
Aug 13, 20250.530.550.530.550.55--
Aug 12, 20250.540.550.540.550.55-9.84%100
Aug 11, 20250.530.610.530.610.6114.23%24,153
Aug 8, 20250.530.530.530.530.53--
Aug 7, 20250.530.530.530.530.53-12.46%-
Aug 6, 20250.530.610.530.610.610.33%4,000
Aug 5, 20250.610.610.610.610.61-0.33%120
Aug 4, 20250.550.620.550.610.6110.91%300
Aug 1, 20250.540.550.540.550.553.00%60
Jul 31, 20250.530.530.530.530.530.75%-
Jul 30, 20250.530.530.530.530.530.38%-
Jul 29, 20250.530.530.530.530.53-13.44%-
Jul 28, 20250.580.630.580.610.611.67%360
Jul 25, 20250.510.600.510.600.60-4.46%900
Jul 24, 20250.500.630.500.630.634.67%500
Jul 23, 20250.550.600.550.600.60-4.46%2,400
Jul 22, 20250.550.630.550.630.63-0.32%3,000
Jul 21, 20250.590.630.590.630.634.65%6,545
Jul 18, 20250.600.600.600.600.600.33%15
Jul 17, 20250.500.600.500.600.60-4.76%1,420