Canada markets open in 2 hours 12 minutes

Basin Uranium Corp. (NCLR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1200+0.0050 (+4.35%)
At close: 02:31PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.12500.12500.12000.12000.120094,000
Jan 26, 20230.11500.11500.11500.11500.11507,670
Jan 25, 20230.11500.11500.10500.10500.10505,724
Jan 24, 20230.11000.11500.11000.11500.11506,147
Jan 23, 20230.10500.12000.10500.12000.120015,902
Jan 20, 20230.10000.10000.10000.10000.10006,811
Jan 19, 20230.09000.09000.09000.09000.09003,700
Jan 18, 20230.10000.10000.10000.10000.1000-
Jan 17, 20230.10000.10000.09000.10000.100088,387
Jan 16, 20230.10500.10500.10000.10000.10004,710
Jan 13, 20230.10500.10500.10500.10500.10503,751
Jan 12, 20230.11500.11500.10000.10000.100010,048
Jan 11, 20230.12000.12000.11500.11500.115042,333
Jan 10, 20230.12000.12000.11000.11000.110058,326
Jan 09, 20230.13000.13000.11500.12000.120077,522
Jan 06, 20230.12000.12000.12000.12000.12006,175
Jan 05, 20230.10500.12000.10500.12000.120050,125
Jan 04, 20230.10500.10500.10000.10000.10009,876
Jan 03, 20230.11000.11000.11000.11000.11007,200
Dec 30, 20220.10000.10500.09000.09500.095091,136
Dec 29, 20220.11000.12000.10500.10500.105078,950
Dec 28, 20220.11000.12000.10500.10500.105021,838
Dec 23, 20220.12000.12000.11500.11500.115019,500
Dec 22, 20220.12000.12000.12000.12000.120043,010
Dec 21, 20220.12500.12500.12000.12000.120014,500
Dec 20, 20220.11500.12500.11500.12500.125013,697
Dec 19, 20220.12500.12500.10500.10500.105056,231
Dec 16, 20220.12500.12500.12000.12500.12503,708
Dec 15, 20220.14000.14000.12500.12500.125045,332
Dec 14, 20220.14000.14000.14000.14000.14001,900
Dec 13, 20220.14500.14500.14500.14500.14508,000
Dec 12, 20220.14500.15500.14500.14500.145012,198
Dec 09, 20220.15000.15000.15000.15000.15002,001
Dec 08, 20220.15000.15000.14500.15000.150031,225
Dec 07, 20220.15500.15500.14500.14500.145042,701
Dec 06, 20220.14500.15500.14500.15000.150085,800
Dec 05, 20220.14000.14000.13500.14000.140028,100
Dec 02, 20220.14000.14500.14000.14500.145017,600
Dec 01, 20220.13500.13500.13000.13500.13503,780
Nov 30, 20220.13000.13000.12500.12500.12503,003
Nov 29, 20220.13500.13500.12000.13500.135032,500
Nov 28, 20220.13500.13500.13500.13500.13501,001
Nov 25, 20220.13000.13000.13000.13000.1300-
Nov 24, 20220.13000.13000.13000.13000.13004,450
Nov 23, 20220.13000.13000.12750.13000.130016,100
Nov 22, 20220.13000.13000.12500.12500.125061,180
Nov 21, 20220.13500.13500.13500.13500.13504,474
Nov 18, 20220.13500.13500.13500.13500.135048,981
Nov 17, 20220.14000.14000.12500.13500.135098,600
Nov 16, 20220.14500.15500.13500.14000.1400228,676
Nov 15, 20220.14500.14500.13500.13500.13504,751
Nov 14, 20220.14500.14500.14000.14500.14505,705
Nov 11, 20220.14500.14500.14500.14500.145047,398
Nov 10, 20220.14500.14500.14500.14500.145013,269
Nov 09, 20220.14000.14000.13500.13500.135010,510
Nov 08, 20220.14500.14500.14000.14000.140050,636
Nov 07, 20220.14000.14500.14000.14500.145011,606
Nov 04, 20220.15000.15000.14000.14000.140022,500
Nov 03, 20220.14500.15000.14500.15000.150058,938
Nov 02, 20220.14000.14500.14000.14500.14507,600
Nov 01, 20220.15500.15500.14000.14000.140030,820
Oct 31, 20220.16000.16000.15000.15000.150034,000
Oct 28, 20220.15500.15500.15000.15000.150022,500
Oct 27, 20220.15500.15500.15000.15000.15007,825
Oct 26, 20220.16000.16000.15000.15500.155016,840
Oct 25, 20220.15000.15500.15000.15500.155048,000
Oct 24, 20220.15500.15500.15000.15000.150015,353
Oct 21, 20220.16000.16000.15500.15500.155044,210
Oct 20, 20220.15000.16000.15000.15500.1550275,478
Oct 19, 20220.16000.16000.15500.15500.155071,206
Oct 18, 20220.16000.16000.15500.16000.1600102,396
Oct 17, 20220.16500.17500.16500.17000.170018,194
Oct 14, 20220.16500.17000.16500.16500.165060,475
Oct 13, 20220.16000.16500.16000.16500.165011,000
Oct 12, 20220.16500.16500.15500.15500.155020,867
Oct 11, 20220.17500.17500.16000.17500.1750161,827
Oct 07, 20220.17500.17500.16000.16500.1650121,152
Oct 06, 20220.17500.17500.16000.16000.160076,721
Oct 05, 20220.17500.18000.16500.16500.1650281,216
Oct 04, 20220.17000.17000.16000.17000.1700170,344
Oct 03, 20220.17000.17000.16000.16500.165029,400
Sept 30, 20220.16000.17000.15000.16500.165087,196
Sept 29, 20220.16500.16500.15000.15000.150081,854
Sept 28, 20220.17000.17000.16000.16000.1600128,839
Sept 27, 20220.17500.20000.16000.16000.160061,275
Sept 26, 20220.17000.19000.16000.16000.16001,060,850
Sept 23, 20220.20500.21000.16000.17500.1750488,380
Sept 22, 20220.25000.25000.23000.24000.2400185,579
Sept 21, 20220.23500.25000.22500.24000.2400101,000
Sept 20, 20220.21500.23500.21500.23000.2300155,500
Sept 19, 20220.20500.20500.19000.20000.200022,163
Sept 16, 20220.22000.22000.21000.21000.210017,924
Sept 15, 20220.22000.22000.21500.21500.21502,115
Sept 14, 20220.22000.23000.22000.22000.220078,596
Sept 13, 20220.22000.22500.20500.21000.210053,720
Sept 12, 20220.21000.22000.21000.21000.210071,600
Sept 09, 20220.22500.23000.22500.23000.230088,232
Sept 08, 20220.22500.22500.22500.22500.225020,500
Sept 07, 20220.23500.23500.20500.22000.2200134,745
Sept 06, 20220.21500.23000.21500.22000.220061,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...