Skip to main content
North Shore Uranium Ltd. (TSXV:NSU)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
-0.040 (-14.29%)
Mar 9, 2026, 3:08 PM EST

North Shore Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.290.270.280.28-3.45%38,516
Mar 5, 20260.300.300.270.290.29-3.33%112,930
Mar 4, 20260.290.300.290.300.30-60,478
Mar 3, 20260.290.310.290.300.303.45%263,099
Mar 2, 20260.260.290.260.290.2913.73%368,485
Feb 27, 20260.220.260.220.260.2621.43%677,935
Feb 26, 20260.210.230.210.210.21-6.67%239,780
Feb 25, 20260.250.250.230.230.23-6.25%109,896
Feb 24, 20260.250.250.240.240.24-2.04%16,080
Feb 23, 20260.240.250.240.250.252.08%30,468
Feb 20, 20260.260.260.240.240.24-7.69%113,306
Feb 19, 20260.260.270.260.260.26-28,438
Feb 18, 20260.270.270.260.260.26-40,590
Feb 17, 20260.270.270.260.260.26-1.89%81,101
Feb 13, 20260.260.270.260.270.276.00%44,876
Feb 12, 20260.270.270.250.250.25-7.41%49,029
Feb 11, 20260.280.290.270.270.27-5.26%99,163
Feb 10, 20260.300.300.290.290.29-5.00%584,530
Feb 9, 20260.300.300.300.300.305.26%81,357
Feb 6, 20260.280.290.280.290.293.64%35,522
Feb 5, 20260.300.300.280.280.28-9.84%86,563
Feb 4, 20260.310.310.300.310.31-221,376
Feb 3, 20260.300.310.300.310.313.39%132,545
Feb 2, 20260.260.300.260.300.303.51%295,741
Jan 30, 20260.290.300.270.290.29-5.00%139,770
Jan 29, 20260.290.300.280.300.307.14%167,968
Jan 28, 20260.300.300.280.280.28-6.67%322,253
Jan 27, 20260.300.300.290.300.30-192,440
Jan 26, 20260.300.310.300.300.30-506,949
Jan 23, 20260.290.300.280.300.305.26%366,643
Jan 22, 20260.280.290.270.290.293.64%33,588
Jan 21, 20260.300.300.270.280.28-6.78%80,887
Jan 20, 20260.290.300.290.300.303.51%60,743
Jan 19, 20260.290.290.290.290.291.79%23,862
Jan 16, 20260.290.290.270.280.28-3.45%93,449
Jan 15, 20260.300.300.290.290.29-3.33%164,613
Jan 14, 20260.300.300.290.300.30-78,757
Jan 13, 20260.290.300.290.300.301.69%146,126
Jan 12, 20260.280.300.280.300.307.27%229,320
Jan 9, 20260.270.280.260.280.281.85%112,109
Jan 8, 20260.270.280.270.270.271.89%53,278
Jan 7, 20260.290.290.260.270.27-7.02%170,143
Jan 6, 20260.280.290.280.290.291.79%74,944
Jan 5, 20260.290.290.280.280.28-3.45%88,924
Jan 2, 20260.290.300.290.290.29-29,645
Dec 31, 20250.290.300.290.290.293.57%117,254
Dec 30, 20250.300.300.280.280.28-3.45%92,616
Dec 29, 20250.310.310.290.290.29-3.33%80,452
Dec 24, 20250.310.310.300.300.30-6.25%109,567
Dec 23, 20250.300.320.300.320.326.67%238,655
Dec 22, 20250.300.320.300.300.309.09%192,276
Dec 19, 20250.290.290.280.280.28-3.51%6,051
Dec 18, 20250.300.300.290.290.29-5.00%44,475
Dec 17, 20250.320.320.300.300.30-6.25%36,149
Dec 16, 20250.300.330.300.320.328.47%253,850
Dec 15, 20250.300.300.290.300.305.36%167,271
Dec 12, 20250.280.280.270.280.28-38,138
Dec 11, 20250.280.280.260.280.28-70,721
Dec 10, 20250.280.280.260.280.283.70%142,853
Dec 9, 20250.280.280.270.270.27-3.57%33,198
Dec 8, 20250.280.280.280.280.28-15,980
Dec 5, 20250.280.280.270.280.281.82%45,342
Dec 4, 20250.270.280.250.280.281.85%75,520
Dec 3, 20250.270.280.270.270.273.85%29,574
Dec 2, 20250.260.260.260.260.26-1,845
Dec 1, 20250.280.280.240.260.26-7.14%50,472
Nov 28, 20250.280.280.280.280.283.70%28,000
Nov 26, 20250.280.280.270.270.27-22,758
Nov 25, 20250.280.280.270.270.27-126,065
Nov 24, 20250.270.280.270.270.271.89%12,500
Nov 21, 20250.290.290.260.270.27-5.36%35,584
Nov 20, 20250.280.280.280.280.28-166,662
Nov 19, 20250.260.280.260.280.289.80%40,240
Nov 18, 20250.250.260.250.260.264.08%61,550
Nov 17, 20250.250.260.250.250.25-2.00%10,140
Nov 14, 20250.260.260.250.250.25-1.96%49,070
Nov 13, 20250.260.260.260.260.26-4,618
Nov 12, 20250.260.260.260.260.26-44,897
Nov 11, 20250.240.260.240.260.266.25%37,024
Nov 10, 20250.260.260.240.240.24-7.69%56,300
Nov 7, 20250.280.280.260.260.26-3.70%25,127
Nov 6, 20250.270.270.250.270.27-87,335
Nov 5, 20250.270.270.260.270.27-3.57%38,772
Nov 4, 20250.270.280.270.280.285.66%33,210
Nov 3, 20250.250.270.230.270.2710.42%207,334
Oct 31, 20250.250.250.230.240.24-4.00%58,141
Oct 30, 20250.230.250.230.250.2511.11%119,010
Oct 29, 20250.240.250.210.230.232.27%43,143
Oct 28, 20250.210.220.200.220.227.32%161,500
Oct 27, 20250.200.210.190.210.21-301,986
Oct 24, 20250.200.210.200.210.217.89%160,500
Oct 23, 20250.200.200.190.190.19-35,635
Oct 22, 20250.200.200.190.190.19-7.32%41,565
Oct 21, 20250.210.210.200.210.21-2.38%209,000
Oct 20, 20250.190.220.190.210.215.00%109,000
Oct 17, 20250.200.200.190.200.20-4.76%77,011
Oct 16, 20250.210.210.210.210.212.44%49,500
Oct 15, 20250.200.220.200.210.212.50%194,001
Oct 14, 20250.190.200.190.200.208.11%48,905
Oct 10, 20250.180.190.180.190.19-2.63%5,500