Nuclear Fuels Inc. (NF.CN)

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

Add to watchlist

0.5100

+0.0100

(+2.00%)

At close: 03:42PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	75,403
May 01, 2024	0.4750	0.5000	0.4750	0.5000	0.5000	88,248
Apr 30, 2024	0.4750	0.4750	0.4700	0.4750	0.4750	92,504
Apr 29, 2024	0.4600	0.4650	0.4600	0.4600	0.4600	842,100
Apr 26, 2024	0.4150	0.4600	0.4150	0.4450	0.4450	261,900
Apr 25, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	31,540
Apr 24, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	8,000
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Apr 22, 2024	0.4100	0.4250	0.4100	0.4250	0.4250	5,981
Apr 19, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	24,000
Apr 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 17, 2024	0.4200	0.4600	0.4200	0.4500	0.4500	451,500
Apr 16, 2024	0.4600	0.4600	0.4100	0.4400	0.4400	458,834
Apr 15, 2024	0.4750	0.4750	0.4600	0.4600	0.4600	101,612
Apr 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	78,000
Apr 11, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	256,500
Apr 10, 2024	0.4300	0.4800	0.4300	0.4800	0.4800	126,500
Apr 09, 2024	0.4600	0.4800	0.4100	0.4650	0.4650	161,430
Apr 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	38,005
Apr 05, 2024	0.4000	0.4900	0.3900	0.4800	0.4800	234,075
Apr 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 03, 2024	0.4400	0.4450	0.3800	0.4400	0.4400	29,700
Apr 02, 2024	0.4050	0.4150	0.4050	0.4150	0.4150	10,500
Apr 01, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 28, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	6,200
Mar 27, 2024	0.4000	0.4050	0.3900	0.3900	0.3900	45,000
Mar 26, 2024	0.4050	0.4050	0.3450	0.3500	0.3500	115,777
Mar 25, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	42,795
Mar 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Mar 21, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	118,962
Mar 20, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	25,000
Mar 19, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	31,560
Mar 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,590
Mar 15, 2024	0.4100	0.4400	0.4000	0.4400	0.4400	109,500
Mar 14, 2024	0.4000	0.4000	0.3650	0.3650	0.3650	51,029
Mar 13, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	35,500
Mar 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 11, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	22,900
Mar 08, 2024	0.4700	0.4700	0.4550	0.4550	0.4550	13,659
Mar 07, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	167,250
Mar 06, 2024	0.4600	0.4600	0.4200	0.4300	0.4300	33,905
Mar 05, 2024	0.4650	0.4700	0.4550	0.4550	0.4550	47,300
Mar 04, 2024	0.4750	0.4750	0.4300	0.4400	0.4400	49,494
Mar 01, 2024	0.4750	0.4750	0.4650	0.4650	0.4650	10,000
Feb 29, 2024	0.4700	0.4800	0.4150	0.4650	0.4650	14,268
Feb 28, 2024	0.4800	0.4800	0.3900	0.4500	0.4500	57,361
Feb 27, 2024	0.4400	0.4700	0.4400	0.4500	0.4500	76,353
Feb 26, 2024	0.4600	0.4600	0.4150	0.4150	0.4150	45,308
Feb 23, 2024	0.4800	0.4800	0.4300	0.4300	0.4300	110,900
Feb 22, 2024	0.4900	0.4900	0.4600	0.4650	0.4650	113,100
Feb 21, 2024	0.4850	0.5000	0.4800	0.4900	0.4900	184,000
Feb 20, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	35,100
Feb 16, 2024	0.4800	0.5000	0.4600	0.5000	0.5000	60,000
Feb 15, 2024	0.4950	0.5000	0.4800	0.4800	0.4800	66,808
Feb 14, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	38,960
Feb 13, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	60,203
Feb 12, 2024	0.5300	0.5500	0.5200	0.5400	0.5400	26,000
Feb 09, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	168,573
Feb 08, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	38,766
Feb 07, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	99,832
Feb 06, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	28,543
Feb 05, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	101,970
Feb 02, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	182,145
Feb 01, 2024	0.5400	0.5900	0.5400	0.5900	0.5900	708,970
Jan 31, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	44,245
Jan 30, 2024	0.5500	0.5600	0.5000	0.5600	0.5600	308,311
Jan 29, 2024	0.5400	0.5600	0.5200	0.5600	0.5600	64,055
Jan 26, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	100,741
Jan 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	104,500
Jan 24, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	338,500
Jan 23, 2024	0.5300	0.5400	0.5000	0.5400	0.5400	95,610
Jan 22, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	145,600
Jan 19, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	93,000
Jan 18, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	114,320
Jan 17, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	30,160
Jan 16, 2024	0.5200	0.5800	0.5200	0.5500	0.5500	143,409
Jan 15, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	219,100
Jan 12, 2024	0.5500	0.5900	0.5300	0.5400	0.5400	278,500
Jan 11, 2024	0.5500	0.5500	0.5100	0.5500	0.5500	50,600
Jan 10, 2024	0.5500	0.5800	0.5500	0.5500	0.5500	48,655
Jan 09, 2024	0.5600	0.5800	0.5500	0.5500	0.5500	31,526
Jan 08, 2024	0.5700	0.5700	0.5000	0.5600	0.5600	82,028
Jan 05, 2024	0.5500	0.5600	0.4900	0.5400	0.5400	78,700
Jan 04, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	45,300
Jan 03, 2024	0.6700	0.6700	0.6000	0.6000	0.6000	15,944
Jan 02, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	27,600
Dec 29, 2023	0.6600	0.7200	0.6500	0.7200	0.7200	30,280
Dec 28, 2023	0.7000	0.7100	0.7000	0.7000	0.7000	3,000
Dec 27, 2023	0.7100	0.7200	0.7100	0.7100	0.7100	32,000
Dec 22, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	12,500
Dec 21, 2023	0.6300	0.6800	0.6300	0.6800	0.6800	22,560
Dec 20, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 19, 2023	0.6800	0.6800	0.6700	0.6700	0.6700	11,550
Dec 18, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	14,950
Dec 15, 2023	0.6500	0.6700	0.6300	0.6700	0.6700	55,000
Dec 14, 2023	0.6700	0.6800	0.6700	0.6800	0.6800	22,533
Dec 13, 2023	0.6400	0.6700	0.6400	0.6700	0.6700	18,940
Dec 12, 2023	0.6800	0.6900	0.6400	0.6400	0.6400	18,000
Dec 11, 2023	0.6800	0.6900	0.6400	0.6800	0.6800	42,862
Dec 08, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	6,014
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0033(+0.45%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,875.37+1,867.23(+2.36%)

Nuclear Fuels Inc. (NF.CN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0033(+0.45%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,875.37
+1,867.23(+2.36%)