Nexus Uranium Corporation (NEXU)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -4.34782608696 | 0.46 | 0.48 | 0.41 | 22801 | 0.41845376 | CS |
| 4 | -0.07 | -13.7254901961 | 0.51 | 0.52 | 0.41 | 31922 | 0.48549084 | CS |
| 12 | -0.11 | -20 | 0.55 | 0.59 | 0.41 | 44428 | 0.50980493 | CS |
| 26 | -0.29 | -39.7260273973 | 0.73 | 0.94 | 0.41 | 126011 | 0.73886242 | CS |
| 52 | -0.01 | -2.22222222222 | 0.45 | 0.94 | 0.41 | 138900 | 0.71911672 | CS |
| 156 | -0.01 | -2.22222222222 | 0.45 | 0.94 | 0.41 | 138900 | 0.71911672 | CS |
| 260 | -0.01 | -2.22222222222 | 0.45 | 0.94 | 0.41 | 138900 | 0.71911672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720213500 | 0.44 | 0.0300001 | 7.32 | 0.4099999 | 0.44 | 0.4099999 | 40667 |
| 1720127100 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4099999 | 67002 |
| 1720040700 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 3500 |
| 1719954300 | 0.44 | -0.04 | -8.33 | 0.45 | 0.475 | 0.44 | 18700 |
| 1719608700 | 0.48 | 0.01 | 2.13 | 0.46 | 0.48 | 0.46 | 2000 |
| 1719522300 | 0.47 | -0.015 | -3.09 | 0.48 | 0.49 | 0.46 | 19000 |
| 1719435900 | 0.485 | 0 | 0.00 | 0.485 | 0.495 | 0.485 | 17000 |
| 1719349500 | 0.485 | 0.005 | 1.04 | 0.48 | 0.495 | 0.48 | 21735 |
| 1719263100 | 0.48 | -0.01 | -2.04 | 0.49 | 0.5 | 0.48 | 49620 |
| 1719003900 | 0.49 | -0.02 | -3.92 | 0.5 | 0.51 | 0.455 | 34030 |
| 1718917500 | 0.51 | -0.01 | -1.92 | 0.5 | 0.52 | 0.49 | 16001 |
| 1718831100 | 0.52 | 0.025 | 5.05 | 0.5 | 0.52 | 0.495 | 35900 |
| 1718744700 | 0.495 | 0.005 | 1.02 | 0.5 | 0.5 | 0.495 | 37500 |
| 1718658300 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.48 | 13000 |
| 1718399100 | 0.47 | -0.03 | -6.00 | 0.5 | 0.5 | 0.47 | 30000 |
| 1718312700 | 0.5 | -0.01 | -1.96 | 0.49 | 0.5 | 0.47 | 62002 |
| 1718226300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 23510 |
| 1718139900 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.49 | 37520 |
| 1718053440 | 0.51 | 0.01 | 2.00 | 0.52 | 0.52 | 0.51 | 85000 |
| 1717794300 | 0.5 | 0 | 0.00 | 0.51 | 0.52 | 0.495 | 33500 |
| 1717707900 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 25804 |
| 1717621500 | 0.51 | 0.01 | 2.00 | 0.49 | 0.52 | 0.49 | 57798 |
| 1717535100 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 44500 |
| 1717448700 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 48000 |
| 1717189500 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 40505 |
| 1717103100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 32000 |
| 1717016700 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 34000 |
| 1716930300 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.5 | 24500 |
| 1716843900 | 0.52 | 0 | 0.00 | 0.5 | 0.52 | 0.5 | 13000 |
| 1716584700 | 0.52 | 0.01 | 1.96 | 0.495 | 0.52 | 0.495 | 31200 |
| 1716498300 | 0.51 | -0.01 | -1.92 | 0.495 | 0.51 | 0.43 | 71680 |
| 1716411900 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 39500 |
| 1716325500 | 0.5 | 0.04 | 8.70 | 0.46 | 0.5 | 0.45 | 80500 |
| 1715979900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 8000 |
| 1715893500 | 0.46 | 0.035 | 8.24 | 0.425 | 0.46 | 0.425 | 14364 |
| 1715807100 | 0.425 | -0.045 | -9.57 | 0.425 | 0.425 | 0.425 | 4300 |
| 1715720700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1715634300 | 0.47 | -0.025 | -5.05 | 0.5 | 0.5 | 0.44 | 60600 |
| 1715375100 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 10500 |
| 1715288700 | 0.495 | 0.03 | 6.45 | 0.495 | 0.495 | 0.495 | 22000 |
| 1715202300 | 0.465 | -0.02 | -4.12 | 0.48 | 0.49 | 0.465 | 42650 |
| 1715115900 | 0.485 | -0.025 | -4.90 | 0.5 | 0.5 | 0.485 | 52634 |
| 1715029500 | 0.51 | -0.02 | -3.77 | 0.52 | 0.53 | 0.49 | 97000 |
| 1714770300 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.52 | 46003 |
| 1714683900 | 0.56 | 0.04 | 7.69 | 0.56 | 0.56 | 0.54 | 34700 |
| 1714597500 | 0.52 | -0.07 | -11.86 | 0.55 | 0.55 | 0.51 | 26000 |
| 1714511100 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 20510 |
| 1714424700 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.59 | 0.5699999 | 62500 |
| 1714165500 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.56 | 55000 |
| 1714079100 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.55 | 45500 |
| 1713992700 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 31510 |
| 1713906300 | 0.56 | 0.02 | 3.70 | 0.54 | 0.56 | 0.54 | 54925 |
| 1713819900 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 97825 |
| 1713560700 | 0.54 | 0.02 | 3.85 | 0.51 | 0.54 | 0.51 | 80015 |
| 1713474300 | 0.52 | 0.04 | 8.33 | 0.495 | 0.52 | 0.475 | 58433 |
| 1713387900 | 0.48 | -0.02 | -4.00 | 0.51 | 0.51 | 0.475 | 81725 |
| 1713301500 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.47 | 45480 |
| 1713215100 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.47 | 192413 |
| 1712955900 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.5 | 138311 |
| 1712869500 | 0.55 | 0.03 | 5.77 | 0.53 | 0.55 | 0.53 | 348073 |
| 1712783100 | 0.52 | 0.05 | 10.64 | 0.495 | 0.53 | 0.495 | 159203 |
| 1712696700 | 0.47 | -0.05 | -9.62 | 0.52 | 0.53 | 0.47 | 76501 |
| 1712610300 | 0.52 | 0.05 | 10.64 | 0.48 | 0.58 | 0.48 | 239768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
