ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NF Nuclear Fuels Inc

0.33
0.01 (3.12%)
Last Updated: 11:20:52
Delayed by 15 minutes

NF Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 24 2024 0.37 0.07 23.33% 0.40 0.50 0.37 393,060
Jun 21 2024 0.30 0.00 0.00% 0.30 0.305 0.30 21,000

Your Recent History

Delayed Upgrade Clock