STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Basin Uranium Corp. (NCLR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.4800

+0.0400

(+9.09%)

As of 10:48AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.4750	0.5200	0.4750	0.4800	0.4800	262,286
Apr 29, 2024	0.4200	0.4400	0.4050	0.4400	0.4400	171,799
Apr 26, 2024	0.3950	0.4050	0.3900	0.3950	0.3950	36,012
Apr 25, 2024	0.3850	0.4000	0.3850	0.3950	0.3950	216,756
Apr 24, 2024	0.3750	0.3900	0.3600	0.3700	0.3700	75,527
Apr 23, 2024	0.3750	0.3900	0.3600	0.3900	0.3900	128,541
Apr 22, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	46,200
Apr 19, 2024	0.3400	0.4200	0.3400	0.3950	0.3950	194,086
Apr 18, 2024	0.3050	0.3350	0.3050	0.3350	0.3350	82,050
Apr 17, 2024	0.2650	0.3200	0.2650	0.2950	0.2950	386,800
Apr 16, 2024	0.2650	0.2750	0.2450	0.2650	0.2650	118,550
Apr 15, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	13,500
Apr 12, 2024	0.2550	0.2750	0.2450	0.2750	0.2750	116,257
Apr 11, 2024	0.2250	0.2600	0.2250	0.2500	0.2500	96,100
Apr 10, 2024	0.2500	0.2500	0.2150	0.2150	0.2150	29,900
Apr 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,781
Apr 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,338
Apr 05, 2024	0.2500	0.2750	0.2400	0.2500	0.2500	14,500
Apr 04, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	20,500
Apr 03, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	21,500
Apr 02, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	31,421
Apr 01, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	20,069
Mar 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	8,500
Mar 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Mar 26, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	50,000
Mar 25, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	21,167
Mar 22, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	3,500
Mar 21, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	33,450
Mar 20, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	36,000
Mar 19, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	23,350
Mar 18, 2024	0.2350	0.2700	0.2350	0.2400	0.2400	78,611
Mar 15, 2024	0.2350	0.2400	0.2250	0.2400	0.2400	36,415
Mar 14, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Mar 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	82,507
Mar 12, 2024	0.2550	0.2750	0.2450	0.2450	0.2450	15,001
Mar 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Mar 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,500
Mar 06, 2024	0.2350	0.3300	0.2200	0.2900	0.2900	90,550
Mar 05, 2024	0.2550	0.2700	0.2400	0.2400	0.2400	16,600
Mar 04, 2024	0.2850	0.3200	0.2550	0.2550	0.2550	34,100
Mar 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Feb 29, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	42,000
Feb 28, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	18,100
Feb 27, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	5,520
Feb 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Feb 23, 2024	0.2950	0.3250	0.2850	0.3100	0.3100	116,270
Feb 22, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	13,850
Feb 21, 2024	0.3100	0.3350	0.3100	0.3200	0.3200	23,000
Feb 20, 2024	0.3450	0.3450	0.3200	0.3450	0.3450	24,000
Feb 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,786
Feb 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 12, 2024	0.3300	0.3750	0.3250	0.3750	0.3750	112,085
Feb 09, 2024	0.3400	0.3450	0.3200	0.3300	0.3300	80,541
Feb 08, 2024	0.3300	0.4200	0.3300	0.3450	0.3450	77,044
Feb 07, 2024	0.3350	0.3500	0.3350	0.3500	0.3500	17,500
Feb 06, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	24,650
Feb 05, 2024	0.3800	0.3800	0.3450	0.3550	0.3550	50,660
Feb 02, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	5,200
Feb 01, 2024	0.3900	0.4200	0.3850	0.3850	0.3850	16,500
Jan 31, 2024	0.3900	0.4000	0.3600	0.4000	0.4000	79,051
Jan 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	32,020
Jan 29, 2024	0.3500	0.3950	0.3500	0.3950	0.3950	36,500
Jan 26, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	14,000
Jan 25, 2024	0.3500	0.3600	0.3450	0.3600	0.3600	41,000
Jan 24, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	49,638
Jan 23, 2024	0.4000	0.4200	0.3850	0.3850	0.3850	35,600
Jan 22, 2024	0.4000	0.4050	0.3900	0.3900	0.3900	45,200
Jan 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	9,000
Jan 18, 2024	0.4100	0.4300	0.3900	0.4300	0.4300	16,872
Jan 17, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	10,999
Jan 16, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	45,000
Jan 15, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	13,615
Jan 12, 2024	0.3900	0.4100	0.3800	0.4000	0.4000	64,275
Jan 11, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	27,580
Jan 10, 2024	0.3800	0.4300	0.3500	0.3800	0.3800	98,516
Jan 09, 2024	0.3200	0.4250	0.3200	0.3900	0.3900	49,368
Jan 08, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	28,130
Jan 05, 2024	0.3550	0.3550	0.3300	0.3300	0.3300	35,533
Jan 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,637
Jan 03, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	12,062
Jan 02, 2024	0.3800	0.3950	0.3600	0.3950	0.3950	174,501
Dec 29, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	500
Dec 28, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	9,265
Dec 27, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	12,233
Dec 22, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	26,119
Dec 21, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	35,879
Dec 20, 2023	0.4350	0.4400	0.3800	0.3900	0.3900	48,153
Dec 19, 2023	0.4700	0.4700	0.4200	0.4500	0.4500	157,949
Dec 18, 2023	0.3950	0.4800	0.3950	0.4700	0.4700	445,545
Dec 15, 2023	0.4050	0.4050	0.3700	0.3850	0.3850	26,240
Dec 14, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	5,875
Dec 13, 2023	0.3850	0.3850	0.3500	0.3600	0.3600	74,439
Dec 12, 2023	0.4050	0.4050	0.3800	0.3800	0.3800	69,700
Dec 11, 2023	0.4400	0.4450	0.3950	0.4000	0.4000	59,111
Dec 08, 2023	0.4200	0.4600	0.4200	0.4450	0.4450	132,233
Dec 07, 2023	0.3250	0.4300	0.3250	0.4150	0.4150	76,505
Dec 06, 2023	0.3300	0.3300	0.3000	0.3200	0.3200	51,841
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,911.63-99.99(-0.45%)

S&P 5005,102.21-13.96(-0.27%)

DOW38,256.38-129.71(-0.34%)

CAD/USD0.7275-0.0047(-0.64%)

CRUDE OIL81.35-1.28(-1.55%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Basin Uranium Corp. (NCLR.CN)

S&P/TSX
21,911.63
-99.99(-0.45%)

S&P 500
5,102.21
-13.96(-0.27%)

DOW
38,256.38
-129.71(-0.34%)

CAD/USD
0.7275
-0.0047(-0.64%)

CRUDE OIL
81.35
-1.28(-1.55%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)