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

Nexus Uranium Corp (OP: GIDMF )

0.3622 +0.0159 (+4.59%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 28, 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 (%)
Jul 30, 2021 0.1864 0.1900 0.1798 0.1830 64,434 -0.00(-0.16%)
Jul 29, 2021 0.1914 0.1914 0.1761 0.1833 60,280 +0.01(+3.09%)
Jul 28, 2021 0.1650 0.1800 0.1650 0.1778 102,000 +0.00(+0.28%)
Jul 27, 2021 0.1749 0.1800 0.1702 0.1773 152,950 +0.00(+1.90%)
Jul 26, 2021 0.1660 0.1750 0.1660 0.1740 11,091 -0.01(-2.85%)
Jul 23, 2021 0.1750 0.1791 0.1694 0.1791 22,315 +0.01(+3.05%)
Jul 22, 2021 0.1760 0.1801 0.1709 0.1738 31,730 -0.01(-2.91%)
Jul 21, 2021 0.1795 0.1795 0.1754 0.1790 4,859 -0.00(-0.39%)
Jul 20, 2021 0.1771 0.1797 0.1771 0.1797 1,555 +0.01(+4.84%)
Jul 19, 2021 0.1899 0.1899 0.1714 0.1714 36,635 -0.02(-9.93%)
Jul 16, 2021 0.1828 0.1903 0.1765 0.1903 17,425 +0.01(+6.31%)
Jul 15, 2021 0.1971 0.1973 0.1779 0.1790 57,751 -0.02(-9.64%)
Jul 14, 2021 0.1951 0.1981 0.1950 0.1981 7,900 -0.00(-0.35%)
Jul 13, 2021 0.1988 0.1988 0.1988 0.1988 4,200 +0.01(+4.08%)
Jul 12, 2021 0.1951 0.1974 0.1910 0.1910 23,200 -0.02(-8.79%)
Jul 09, 2021 0.2100 0.2100 0.2056 0.2094 6,700 +0.01(+4.70%)
Jul 08, 2021 0.2014 0.2027 0.1850 0.2000 12,330 -0.01(-3.57%)
Jul 07, 2021 0.1910 0.2111 0.1910 0.2074 46,715 -0.01(-6.28%)
Jul 06, 2021 0.2186 0.2213 0.2184 0.2213 25,500 +0.01(+3.70%)
Jul 02, 2021 0.2000 0.2157 0.2000 0.2134 49,270 -0.01(-2.60%)
Jul 01, 2021 0.2291 0.2300 0.2050 0.2191 44,657 +0.01(+5.59%)
Jun 30, 2021 0.2058 0.2188 0.2056 0.2075 77,125 -0.01(-3.49%)
Jun 29, 2021 0.2114 0.2186 0.2059 0.2150 90,641 +0.01(+2.48%)
Jun 28, 2021 0.2119 0.2199 0.2070 0.2098 119,988 +0.00(+0.00%)
Jun 25, 2021 0.2065 0.2100 0.2065 0.2098 72,400 -0.00(-0.10%)
Jun 24, 2021 0.2149 0.2150 0.2056 0.2100 70,900 -0.00(-0.10%)
Jun 23, 2021 0.2168 0.2290 0.2101 0.2102 186,805 -0.01(-2.41%)
Jun 22, 2021 0.2150 0.2154 0.1966 0.2154 7,650 +0.01(+2.57%)
Jun 21, 2021 0.2048 0.2120 0.2021 0.2100 16,130 -0.01(-3.54%)
Jun 18, 2021 0.2179 0.2179 0.2177 0.2177 3,020 +0.01(+2.93%)
Jun 17, 2021 0.2030 0.2150 0.2000 0.2115 20,550 +0.01(+3.12%)
Jun 16, 2021 0.2109 0.2200 0.2051 0.2051 28,621 -0.00(-1.54%)
Jun 15, 2021 0.2179 0.2200 0.2082 0.2083 9,000 -0.01(-4.27%)
Jun 14, 2021 0.2211 0.2211 0.2176 0.2176 13,537 -0.00(-1.98%)
Jun 11, 2021 0.2243 0.2243 0.2100 0.2220 121,330 -0.00(-1.03%)
Jun 10, 2021 0.2050 0.2243 0.2037 0.2243 33,895 +0.02(+9.31%)
Jun 09, 2021 0.2037 0.2120 0.2023 0.2052 78,800 -0.00(-2.24%)
Jun 08, 2021 0.2290 0.2290 0.2000 0.2099 292,720 -0.02(-8.34%)
Jun 07, 2021 0.2272 0.2300 0.2200 0.2290 111,258 +0.00(+0.35%)
Jun 04, 2021 0.2348 0.2352 0.2269 0.2282 62,800 -0.01(-2.93%)
Jun 03, 2021 0.2348 0.2420 0.2301 0.2351 61,333 -0.01(-5.73%)
Jun 02, 2021 0.2650 0.2650 0.2460 0.2494 258,779 -0.01(-3.11%)
Jun 01, 2021 0.2200 0.2574 0.2200 0.2574 320,249 +0.04(+17.00%)
May 28, 2021 0.2400 0.2400 0.2100 0.2200 106,193 -0.02(-8.41%)
May 27, 2021 0.2375 0.2575 0.2375 0.2402 29,558 -0.00(-1.80%)
May 26, 2021 0.2600 0.2732 0.2268 0.2446 122,295 -0.01(-3.47%)
May 25, 2021 0.2500 0.2663 0.2500 0.2534 134,241 +0.02(+10.17%)
May 24, 2021 0.2471 0.2500 0.2300 0.2300 13,752 -0.02(-6.92%)
May 21, 2021 0.2600 0.2654 0.2469 0.2471 67,624 -0.01(-4.08%)
May 20, 2021 0.2333 0.2652 0.2200 0.2576 222,075 +0.04(+16.67%)
May 19, 2021 0.2298 0.2326 0.2097 0.2208 318,148 +0.01(+4.89%)
May 18, 2021 0.1811 0.2105 0.1811 0.2105 25,752 +0.03(+15.28%)
May 17, 2021 0.1895 0.1992 0.1731 0.1826 18,500 -0.01(-3.89%)
May 14, 2021 0.1769 0.1905 0.1700 0.1900 21,690 +0.01(+6.68%)
May 13, 2021 0.1813 0.1866 0.1781 0.1781 83,155 -0.01(-3.83%)
May 12, 2021 0.1905 0.1919 0.1852 0.1852 8,000 -0.00(-2.53%)
May 11, 2021 0.2021 0.2030 0.1778 0.1900 136,025 -0.01(-5.99%)
May 10, 2021 0.2000 0.2192 0.2000 0.2021 116,980 -0.00(-1.89%)
May 07, 2021 0.2063 0.2099 0.2020 0.2060 14,700 +0.00(+1.38%)
May 06, 2021 0.2000 0.2032 0.1900 0.2032 11,460 +0.00(+1.60%)
May 05, 2021 0.1995 0.2000 0.1995 0.2000 3,002 +0.00(+0.00%)
May 04, 2021 0.2124 0.2124 0.2000 0.2000 3,800 -0.01(-6.06%)
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.