Nuclear Fuels Inc (NF)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 20.5128205128 | 0.39 | 0.475 | 0.375 | 124465 | 0.4083209 | CS |
| 4 | 0.02 | 4.44444444444 | 0.45 | 0.53 | 0.375 | 142277 | 0.43142157 | CS |
| 12 | 0.055 | 13.2530120482 | 0.415 | 0.56 | 0.31 | 92838 | 0.42589137 | CS |
| 26 | 0.025 | 5.61797752809 | 0.445 | 0.56 | 0.28 | 107749 | 0.39853436 | CS |
| 52 | -0.13 | -21.6666666667 | 0.6 | 0.72 | 0.28 | 96329 | 0.44574735 | CS |
| 156 | -0.53 | -53 | 1 | 1 | 0.24 | 36555 | 0.44321094 | CS |
| 260 | -0.53 | -53 | 1 | 1 | 0.24 | 24720 | 0.44321094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732226700 | 0.47 | 0.045 | 10.59 | 0.425 | 0.475 | 0.425 | 331742 |
| 1732140300 | 0.425 | 0.01 | 2.41 | 0.415 | 0.425 | 0.415 | 72728 |
| 1732053900 | 0.415 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 27529 |
| 1731967500 | 0.415 | 0.025 | 6.41 | 0.39 | 0.45 | 0.375 | 394808 |
| 1731708300 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 13770 |
| 1731621900 | 0.375 | -0.015 | -3.85 | 0.39 | 0.39 | 0.375 | 113490 |
| 1731535500 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.375 | 36045 |
| 1731449100 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.375 | 263325 |
| 1731362700 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 46510 |
| 1731103500 | 0.4 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 41560 |
| 1731017100 | 0.4 | -0.02 | -4.76 | 0.425 | 0.425 | 0.39 | 114000 |
| 1730930700 | 0.42 | 0.005 | 1.20 | 0.43 | 0.43 | 0.4 | 184240 |
| 1730844300 | 0.415 | -0.01 | -2.35 | 0.425 | 0.43 | 0.4099999 | 219541 |
| 1730757900 | 0.425 | -0.005 | -1.16 | 0.42 | 0.425 | 0.4 | 117449 |
| 1730495100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.4275 | 115160 |
| 1730408700 | 0.43 | -0.1 | -18.87 | 0.43 | 0.445 | 0.4099999 | 500900 |
| 1730322300 | 0.53 | 0.035 | 7.07 | 0.51 | 0.53 | 0.51 | 17060 |
| 1730235900 | 0.495 | -0.005 | -1.00 | 0.51 | 0.53 | 0.495 | 13223 |
| 1730149500 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.455 | 265251 |
| 1729890300 | 0.5 | 0.035 | 7.53 | 0.47 | 0.5 | 0.455 | 218555 |
| 1729803900 | 0.465 | 0.015 | 3.33 | 0.45 | 0.47 | 0.45 | 70389 |
| 1729717500 | 0.45 | -0.035 | -7.22 | 0.5 | 0.51 | 0.45 | 69000 |
| 1729631100 | 0.485 | -0.025 | -4.90 | 0.51 | 0.53 | 0.465 | 148446 |
| 1729544700 | 0.51 | 0.02 | 4.08 | 0.5 | 0.56 | 0.495 | 273886 |
| 1729285500 | 0.49 | 0.035 | 7.69 | 0.445 | 0.5 | 0.445 | 204460 |
| 1729199100 | 0.455 | -0.025 | -5.21 | 0.48 | 0.48 | 0.435 | 100976 |
| 1729112700 | 0.48 | 0.08 | 20.00 | 0.415 | 0.49 | 0.415 | 162452 |
| 1729026300 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.38 | 79633 |
| 1728680700 | 0.42 | 0.025 | 6.33 | 0.39 | 0.42 | 0.39 | 195000 |
| 1728594300 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.38 | 65940 |
| 1728507900 | 0.395 | -0.005 | -1.25 | 0.38 | 0.395 | 0.38 | 67060 |
| 1728421500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 77750 |
| 1728335100 | 0.4 | 0.02 | 5.26 | 0.4099999 | 0.4099999 | 0.395 | 130500 |
| 1728075900 | 0.38 | 0.02 | 5.56 | 0.38 | 0.38 | 0.365 | 29500 |
| 1727989500 | 0.36 | -0.015 | -4.00 | 0.375 | 0.38 | 0.36 | 99000 |
| 1727903100 | 0.375 | 0.025 | 7.14 | 0.36 | 0.375 | 0.36 | 54000 |
| 1727816700 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.35 | 18781 |
| 1727730300 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.355 | 3600 |
| 1727471100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 3105 |
| 1727384700 | 0.37 | 0.015 | 4.23 | 0.35 | 0.375 | 0.35 | 29000 |
| 1727298300 | 0.355 | -0.02 | -5.33 | 0.355 | 0.36 | 0.335 | 91533 |
| 1727211900 | 0.375 | 0 | 0.00 | 0.365 | 0.375 | 0.35 | 12000 |
| 1727125500 | 0.375 | 0.005 | 1.35 | 0.365 | 0.375 | 0.36 | 36105 |
| 1726866300 | 0.37 | 0.03 | 8.82 | 0.375 | 0.375 | 0.35 | 10500 |
| 1726779900 | 0.34 | 0.02 | 6.25 | 0.33 | 0.355 | 0.33 | 37100 |
| 1726693500 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.32 | 49000 |
| 1726607100 | 0.33 | -0.03 | -8.33 | 0.335 | 0.335 | 0.33 | 3000 |
| 1726520700 | 0.36 | -0.03 | -7.69 | 0.39 | 0.39 | 0.335 | 173116 |
| 1726261500 | 0.39 | 0.03 | 8.33 | 0.375 | 0.39 | 0.37 | 27953 |
| 1726175100 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.36 | 0.31 | 96660 |
| 1726088700 | 0.3449999 | 0.0149999 | 4.55 | 0.325 | 0.3449999 | 0.325 | 21805 |
| 1726002300 | 0.33 | -0.015 | -4.35 | 0.33 | 0.34 | 0.325 | 13000 |
| 1725915900 | 0.3449999 | -0.03 | -8.00 | 0.375 | 0.395 | 0.3449999 | 10620 |
| 1725656700 | 0.375 | 0.015 | 4.17 | 0.355 | 0.375 | 0.355 | 59240 |
| 1725570300 | 0.36 | 0.02 | 5.88 | 0.355 | 0.36 | 0.355 | 2500 |
| 1725483900 | 0.34 | -0.04 | -10.53 | 0.36 | 0.36 | 0.34 | 9400 |
| 1725397500 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 25000 |
| 1725051900 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.39 | 4770 |
| 1724965500 | 0.4 | -0.02 | -4.76 | 0.415 | 0.415 | 0.4 | 43700 |
| 1724879100 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 111285 |
| 1724792700 | 0.42 | 0.02 | 5.00 | 0.415 | 0.425 | 0.415 | 77500 |
| 1724706300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 27000 |
| 1724447100 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 125159 |
| 1724360700 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.36 | 74635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
