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

Nexus Uranium Corp (OP: GIDMF )

0.3553 -0.0180 (-4.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
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%)
May 03, 2021 0.2058 0.2152 0.2020 0.2129 18,650 +0.00(+1.82%)
Apr 30, 2021 0.2001 0.2172 0.1989 0.2091 42,900 +0.01(+3.51%)
Apr 29, 2021 0.2046 0.2075 0.2020 0.2020 1,690 -0.01(-3.63%)
Apr 28, 2021 0.2156 0.2206 0.2096 0.2096 16,770 -0.01(-2.60%)
Apr 27, 2021 0.2152 0.2152 0.2152 0.2152 750 -0.00(-2.05%)
Apr 26, 2021 0.2200 0.2248 0.2082 0.2197 36,625 -0.00(-0.05%)
Apr 23, 2021 0.2301 0.2301 0.2196 0.2198 26,000 -0.01(-4.27%)
Apr 22, 2021 0.2376 0.2376 0.2229 0.2296 2,300 -0.01(-2.42%)
Apr 21, 2021 0.2300 0.2353 0.2189 0.2353 29,165 +0.01(+2.30%)
Apr 20, 2021 0.2325 0.2335 0.2256 0.2300 19,210 -0.01(-3.77%)
Apr 19, 2021 0.2275 0.2443 0.2275 0.2390 63,140 -0.01(-2.45%)
Apr 16, 2021 0.2341 0.2450 0.2341 0.2450 4,100 +0.01(+5.33%)
Apr 15, 2021 0.2200 0.2400 0.2200 0.2326 66,880 +0.01(+6.55%)
Apr 14, 2021 0.2169 0.2207 0.2120 0.2183 6,669 -0.00(-1.00%)
Apr 13, 2021 0.2204 0.2205 0.2204 0.2205 3,056 -0.00(-0.90%)
Apr 12, 2021 0.2191 0.2272 0.2191 0.2225 28,109 -0.01(-4.30%)
Apr 09, 2021 0.2284 0.2325 0.2260 0.2325 9,800 +0.01(+2.51%)
Apr 08, 2021 0.2328 0.2390 0.2268 0.2268 20,225 -0.01(-2.49%)
Apr 07, 2021 0.2437 0.2437 0.2320 0.2326 13,134 -0.01(-4.52%)
Apr 06, 2021 0.2402 0.2447 0.2260 0.2436 31,535 -0.00(-1.97%)
Apr 05, 2021 0.2600 0.2650 0.2485 0.2485 30,625 -0.00(-0.52%)
Apr 01, 2021 0.2454 0.2517 0.2414 0.2498 52,000 +0.01(+5.05%)
Mar 31, 2021 0.2400 0.2476 0.2341 0.2378 56,825 +0.00(+1.36%)
Mar 30, 2021 0.2447 0.2500 0.2070 0.2346 116,571 +0.02(+10.87%)
Mar 29, 2021 0.2031 0.2162 0.2000 0.2116 49,749 +0.01(+3.57%)
Mar 26, 2021 0.2136 0.2233 0.2043 0.2043 19,300 -0.02(-8.26%)
Mar 25, 2021 0.2300 0.2383 0.2163 0.2227 70,030 -0.02(-6.94%)
Mar 24, 2021 0.2244 0.2464 0.2244 0.2393 73,798 +0.00(+2.09%)
Mar 23, 2021 0.2500 0.2500 0.2344 0.2344 117,990 -0.02(-6.20%)
Mar 22, 2021 0.2589 0.2602 0.2429 0.2499 44,519 -0.02(-7.13%)
Mar 19, 2021 0.2589 0.2700 0.2589 0.2691 104,500 +0.01(+4.71%)
Mar 18, 2021 0.2100 0.2582 0.2100 0.2570 55,154 +0.01(+4.81%)
Mar 17, 2021 0.2775 0.2775 0.2203 0.2452 109,850 +0.01(+2.17%)
Mar 16, 2021 0.2031 0.2599 0.2031 0.2400 340,298 +0.04(+20.97%)
Mar 15, 2021 0.1932 0.2030 0.1848 0.1984 36,987 +0.00(+1.02%)
Mar 12, 2021 0.2500 0.2500 0.1915 0.1964 18,700 -0.00(-1.65%)
Mar 11, 2021 0.1875 0.2113 0.1875 0.1997 16,300 +0.01(+2.89%)
Mar 10, 2021 0.1918 0.2000 0.1888 0.1941 63,413 +0.01(+4.35%)
Mar 09, 2021 0.1902 0.1920 0.1500 0.1860 84,168 -0.01(-3.53%)
Mar 08, 2021 0.2000 0.2047 0.1765 0.1928 44,940 -0.01(-4.27%)
Mar 05, 2021 0.2600 0.2600 0.1759 0.2014 54,200 -0.01(-4.10%)
Mar 04, 2021 0.2268 0.2280 0.1972 0.2100 95,514 -0.02(-6.67%)
Mar 03, 2021 0.2300 0.2313 0.2000 0.2250 69,410 -0.00(-2.09%)
Mar 02, 2021 0.2418 0.2418 0.2298 0.2298 12,701 -0.02(-7.71%)
Mar 01, 2021 0.2050 0.2599 0.2050 0.2490 37,023 +0.02(+6.91%)
Feb 26, 2021 0.2600 0.2600 0.2000 0.2329 15,900 -0.03(-10.42%)
Feb 25, 2021 0.2800 0.2800 0.2600 0.2600 27,800 -0.01(-2.29%)
Feb 24, 2021 0.2507 0.2700 0.2507 0.2661 49,372 +0.02(+6.14%)
Feb 23, 2021 0.2335 0.2600 0.2335 0.2507 72,098 +0.02(+6.68%)
Feb 22, 2021 0.2453 0.2510 0.2350 0.2350 17,050 +0.00(+0.00%)
Feb 19, 2021 0.2315 0.2488 0.2251 0.2350 89,000 +0.01(+3.71%)
Feb 18, 2021 0.2351 0.2400 0.2203 0.2266 48,047 -0.01(-3.29%)
Feb 17, 2021 0.2535 0.2535 0.2343 0.2343 49,786 -0.02(-8.87%)
Feb 16, 2021 0.2740 0.3000 0.2462 0.2571 143,019 +0.01(+3.96%)
Feb 12, 2021 0.2391 0.2497 0.2370 0.2473 84,400 +0.01(+4.66%)
Feb 11, 2021 0.2500 0.2740 0.2363 0.2363 118,112 -0.01(-5.48%)
Feb 10, 2021 0.2750 0.2800 0.2300 0.2500 141,964 -0.01(-3.85%)
Feb 09, 2021 0.2666 0.2793 0.2577 0.2600 125,834 +0.00(+0.58%)
Feb 08, 2021 0.2704 0.2800 0.2585 0.2585 241,115 -0.01(-4.01%)
Feb 05, 2021 0.2686 0.2854 0.2600 0.2693 104,100 +0.01(+2.36%)
Feb 04, 2021 0.2700 0.2781 0.2555 0.2631 154,855 -0.01(-2.56%)
Feb 03, 2021 0.2800 0.2933 0.2700 0.2700 93,371 -0.01(-2.74%)
Feb 02, 2021 0.2593 0.2892 0.2593 0.2776 130,354 +0.03(+10.60%)
Feb 01, 2021 0.3000 0.3000 0.2500 0.2510 204,902 -0.03(-10.36%)
Jan 29, 2021 0.3103 0.3103 0.2677 0.2800 352,900 -0.04(-12.50%)
Jan 28, 2021 0.3600 0.3698 0.3088 0.3200 259,634 -0.05(-14.14%)
Jan 27, 2021 0.3750 0.3862 0.3625 0.3727 109,186 -0.01(-1.40%)
Jan 26, 2021 0.5208 0.5208 0.3761 0.3780 69,625 -0.02(-6.16%)
Jan 25, 2021 0.3700 0.4734 0.3700 0.4028 66,253 +0.03(+8.89%)
Jan 22, 2021 0.3686 0.3699 0.3560 0.3699 111,500 +0.00(+0.33%)
Jan 21, 2021 0.3370 0.3819 0.3370 0.3687 147,478 -0.02(-6.30%)
Jan 20, 2021 0.3762 0.3978 0.3741 0.3935 36,285 +0.01(+3.91%)
Jan 19, 2021 0.3641 0.3947 0.3601 0.3787 49,976 -0.03(-8.17%)
Jan 15, 2021 0.3959 0.4275 0.3959 0.4124 38,700 +0.00(+0.10%)
Jan 14, 2021 0.4300 0.4424 0.4000 0.4120 46,700 -0.02(-5.27%)
Jan 13, 2021 0.4375 0.4459 0.4060 0.4349 111,600 -0.00(-0.39%)
Jan 12, 2021 0.4350 0.4600 0.4128 0.4366 20,949 +0.00(+0.21%)
Jan 11, 2021 0.5200 0.5200 0.4150 0.4357 82,290 -0.02(-5.06%)
Jan 08, 2021 0.4800 0.4800 0.4589 0.4589 35,700 -0.02(-4.40%)
Jan 07, 2021 0.4500 0.4800 0.4282 0.4800 76,505 +0.04(+9.09%)
Jan 06, 2021 0.4600 0.4606 0.4320 0.4400 55,552 +0.00(+0.00%)
Jan 05, 2021 0.4500 0.4500 0.4200 0.4400 51,110 +0.01(+2.33%)
Jan 04, 2021 0.5120 0.5120 0.4192 0.4300 13,572 +0.01(+3.02%)
Dec 31, 2020 0.4174 0.4174 0.4174 18,045 -0.01(-2.98%)
Dec 30, 2020 0.4400 0.4400 0.4113 0.4302 18,045 +0.01(+3.21%)
Dec 29, 2020 0.5050 0.5050 0.4150 0.4168 21,600 -0.02(-3.83%)
Dec 28, 2020 0.4334 0.4500 0.4334 0.4334 15,050 +0.02(+3.98%)
Dec 24, 2020 0.4168 0.4168 0.4168 22 +0.00(+0.00%)
Dec 23, 2020 0.5270 0.5270 0.4150 0.4168 18,336 -0.03(-6.78%)
Dec 22, 2020 0.4450 0.4521 0.4376 0.4471 3,940 +0.01(+3.09%)
Dec 21, 2020 0.4559 0.4559 0.4327 0.4337 5,480 -0.03(-6.99%)
Dec 18, 2020 0.4750 0.4750 0.4586 0.4663 4,200 -0.01(-2.14%)
Dec 17, 2020 0.5120 0.5120 0.4529 0.4765 74,025 +0.03(+5.89%)
Dec 16, 2020 0.5120 0.5120 0.4400 0.4500 39,981 +0.00(+0.00%)
Dec 15, 2020 0.4470 0.4500 0.4151 0.4500 37,341 +0.01(+3.19%)
Dec 14, 2020 0.4200 0.4500 0.4200 0.4361 36,029 +0.02(+3.83%)
Dec 11, 2020 0.4199 0.4200 0.3900 0.4200 74,500 +0.02(+5.00%)
Dec 10, 2020 0.3840 0.4199 0.3800 0.4000 182,165 +0.02(+4.09%)
Dec 09, 2020 0.3702 0.4100 0.3702 0.3843 42,000 +0.03(+9.80%)
Dec 08, 2020 0.3730 0.3732 0.3500 0.3500 87,850 +0.00(+0.00%)
Dec 07, 2020 0.3870 0.3870 0.3500 0.3500 34,000 -0.03(-7.89%)
Dec 04, 2020 0.5670 0.5670 0.3795 0.3800 33,900 -0.01(-2.46%)
Dec 03, 2020 0.4284 0.4284 0.3888 0.3896 16,300 -0.03(-7.24%)
Dec 02, 2020 0.4528 0.4528 0.4200 0.4200 6,500 -0.02(-4.13%)
Dec 01, 2020 0.4600 0.4677 0.4381 0.4381 16,000 -0.02(-4.70%)
Nov 30, 2020 0.4459 0.5000 0.4274 0.4597 10,400 -0.06(-11.61%)
Nov 27, 2020 0.5201 0.5201 0.5201 0.5201 1,000 -0.04(-7.13%)
Nov 24, 2020 0.5600 0.5600 0.5600 0 +0.04(+8.61%)
Nov 23, 2020 0.5100 0.5310 0.5100 0.5156 16,400 +0.00(+0.12%)
Nov 20, 2020 0.5599 0.5600 0.5150 0.5150 8,000 -0.02(-4.28%)
Nov 19, 2020 0.5000 0.5380 0.5000 0.5380 21,700 +0.00(+0.56%)
Nov 18, 2020 0.5400 0.5400 0.5100 0.5350 31,050 +0.01(+2.02%)
Nov 17, 2020 0.5300 0.5400 0.5244 0.5244 30,800 +0.00(+0.40%)
Nov 16, 2020 0.4613 0.5223 0.4613 0.5223 83,000 +0.07(+14.36%)
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.