Nuclear Fuels More Historical Data - NF | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
CSE
Nuclear Fuels Inc (NF)
Nuclear Fuels Inc (NF) Historical

NF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.37	0.03	8.82%	0.375	0.375	0.35	10,500
Sep 19 2024	0.34	0.02	6.25%	0.33	0.355	0.33	37,100
Sep 18 2024	0.32	-0.01	-3.03%	0.335	0.335	0.32	49,000
Sep 17 2024	0.33	-0.03	-8.33%	0.335	0.335	0.33	3,000
Sep 16 2024	0.36	-0.03	-7.69%	0.39	0.39	0.335	173,116
Sep 13 2024	0.39	0.03	8.33%	0.375	0.39	0.37	27,953
Sep 12 2024	0.36	0.015	4.35%	0.345	0.36	0.31	96,660
Sep 11 2024	0.345	0.015	4.55%	0.325	0.345	0.325	21,805
Sep 10 2024	0.33	-0.015	-4.35%	0.33	0.34	0.325	13,000
Sep 09 2024	0.345	-0.03	-8.00%	0.375	0.395	0.345	10,620
Sep 06 2024	0.375	0.015	4.17%	0.355	0.375	0.355	59,240
Sep 05 2024	0.36	0.02	5.88%	0.355	0.36	0.355	2,500
Sep 04 2024	0.34	-0.04	-10.53%	0.36	0.36	0.34	9,400
Sep 03 2024	0.38	-0.01	-2.56%	0.38	0.38	0.38	25,000
Aug 30 2024	0.39	-0.01	-2.50%	0.405	0.405	0.39	4,770
Aug 29 2024	0.40	-0.02	-4.76%	0.415	0.415	0.40	43,700
Aug 28 2024	0.42	0.00	0.00%	0.42	0.425	0.42	111,285
Aug 27 2024	0.42	0.02	5.00%	0.415	0.425	0.415	77,500
Aug 26 2024	0.40	0.00	0.00%	0.40	0.40	0.40	27,000
Aug 23 2024	0.40	0.02	5.26%	0.38	0.40	0.38	125,159
Aug 22 2024	0.38	-0.01	-2.56%	0.385	0.385	0.36	74,635
Aug 21 2024	0.39	0.00	0.00%	0.39	0.39	0.39	17,500
Aug 20 2024	0.39	0.00	0.00%	0.385	0.39	0.385	15,500
Aug 19 2024	0.39	0.02	5.41%	0.385	0.39	0.38	45,300
Aug 16 2024	0.37	0.03	8.82%	0.34	0.37	0.34	95,450
Aug 15 2024	0.34	0.02	6.25%	0.31	0.34	0.31	159,520
Aug 14 2024	0.32	0.00	0.00%	0.32	0.32	0.32	88,400
Aug 13 2024	0.32	-0.005	-1.54%	0.325	0.325	0.32	28,200
Aug 12 2024	0.325	-0.025	-7.14%	0.35	0.35	0.315	26,037
Aug 09 2024	0.35	0.035	11.11%	0.315	0.35	0.315	41,300
Aug 08 2024	0.315	-0.01	-3.08%	0.32	0.32	0.31	74,412
Aug 07 2024	0.325	-0.005	-1.52%	0.325	0.325	0.325	26,864
Aug 06 2024	0.33	-0.02	-5.71%	0.36	0.36	0.33	123,341
Aug 02 2024	0.35	0.015	4.48%	0.36	0.36	0.35	36,600
Aug 01 2024	0.335	-0.045	-11.84%	0.37	0.37	0.335	70,900
Jul 31 2024	0.38	0.005	1.33%	0.375	0.38	0.37	61,200
Jul 30 2024	0.375	0.005	1.35%	0.37	0.375	0.36	74,805
Jul 29 2024	0.37	-0.02	-5.13%	0.385	0.385	0.36	71,640
Jul 26 2024	0.39	0.005	1.30%	0.39	0.40	0.385	610,503
Jul 25 2024	0.385	-0.015	-3.75%	0.39	0.39	0.37	29,607
Jul 24 2024	0.40	0.005	1.27%	0.395	0.40	0.385	109,378
Jul 23 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
Jul 22 2024	0.395	0.005	1.28%	0.39	0.395	0.39	23,805
Jul 19 2024	0.39	0.00	0.00%	0.40	0.40	0.39	7,800
Jul 18 2024	0.39	-0.005	-1.27%	0.395	0.40	0.385	35,727
Jul 17 2024	0.395	0.035	9.72%	0.395	0.405	0.38	112,025
Jul 16 2024	0.36	-0.02	-5.26%	0.40	0.40	0.36	264,200
Jul 15 2024	0.38	-0.02	-5.00%	0.395	0.395	0.38	132,516
Jul 12 2024	0.40	0.005	1.27%	0.385	0.40	0.385	24,500
Jul 11 2024	0.395	0.005	1.28%	0.39	0.395	0.385	78,200
Jul 10 2024	0.39	0.00	0.00%	0.40	0.40	0.39	290,100
Jul 09 2024	0.39	-0.03	-7.14%	0.40	0.40	0.39	2,807,014
Jul 08 2024	0.42	0.00	0.00%	0.40	0.42	0.40	3,486
Jul 05 2024	0.42	0.02	5.00%	0.41	0.42	0.40	30,625
Jul 04 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Jul 03 2024	0.40	-0.01	-2.44%	0.40	0.40	0.40	173,509
Jul 02 2024	0.41	0.00	0.00%	0.41	0.41	0.41	7,500
Jun 28 2024	0.41	0.00	0.00%	0.41	0.43	0.40	82,564
Jun 27 2024	0.41	0.00	0.00%	0.41	0.415	0.41	32,400
Jun 26 2024	0.41	-0.035	-7.87%	0.415	0.42	0.405	90,387
Jun 25 2024	0.445	0.075	20.27%	0.37	0.445	0.37	417,131

Delayed Upgrade Clock