OTC Markets OTCQB - Delayed Quote USD

Nexus Uranium Corp. (GIDMF)

Compare
0.2190 0.0000 (0.00%)
At close: August 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 16, 2024 0.2190 0.2190 0.2190 0.2190 0.2190 1,400
Aug 15, 2024 0.2600 0.2600 0.2140 0.2140 0.2140 8,000
Aug 14, 2024 0.1700 0.2500 0.1700 0.2500 0.2500 19,100
Aug 13, 2024 0.1630 0.2300 0.1630 0.2300 0.2300 2,800
Aug 12, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 500
Aug 9, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 4,200
Aug 8, 2024 0.2370 0.2370 0.2330 0.2330 0.2330 1,400
Aug 7, 2024 0.2910 0.2910 0.2130 0.2130 0.2130 10,100
Aug 6, 2024 0.2140 0.2140 0.2140 0.2140 0.2140 600
Aug 5, 2024 0.2400 0.2700 0.1890 0.2140 0.2140 11,100
Aug 2, 2024 0.2900 0.2900 0.1860 0.2120 0.2120 15,000
Aug 1, 2024 0.2770 0.3400 0.2130 0.2940 0.2940 7,200
Jul 31, 2024 0.3450 0.3450 0.2130 0.2800 0.2800 13,400
Jul 30, 2024 0.2500 0.2980 0.2500 0.2980 0.2980 700
Jul 29, 2024 0.2380 0.3150 0.2380 0.2650 0.2650 4,900
Jul 26, 2024 0.2800 0.2920 0.2380 0.2920 0.2920 4,000
Jul 25, 2024 0.3130 0.3130 0.3130 0.3130 0.3130 -
Jul 24, 2024 0.3160 0.3180 0.2800 0.3130 0.3130 11,700
Jul 23, 2024 0.3470 0.3470 0.2700 0.3000 0.3000 3,900
Jul 22, 2024 0.3000 0.3000 0.2700 0.2700 0.2700 10,800
Jul 19, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 1,000
Jul 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,600
Jul 17, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 1,000
Jul 16, 2024 0.3500 0.3500 0.3000 0.3000 0.3000 14,500
Jul 15, 2024 0.2930 0.3100 0.2930 0.2950 0.2950 5,800
Jul 12, 2024 0.3500 0.3500 0.3070 0.3100 0.3100 2,400
Jul 11, 2024 0.3170 0.3170 0.3030 0.3030 0.3030 800
Jul 10, 2024 0.3030 0.3030 0.3000 0.3000 0.3000 5,400
Jul 9, 2024 0.3090 0.3100 0.3090 0.3100 0.3100 4,000
Jul 8, 2024 0.2780 0.3280 0.2780 0.3170 0.3170 10,700
Jul 5, 2024 0.3070 0.3670 0.3000 0.3670 0.3670 2,500
Jul 3, 2024 0.3090 0.3090 0.3000 0.3000 0.3000 1,000
Jul 2, 2024 0.3090 0.4140 0.3090 0.3490 0.3490 2,200
Jul 1, 2024 0.2960 0.3720 0.2960 0.3090 0.3090 5,800
Jun 28, 2024 0.3400 0.3470 0.3400 0.3470 0.3470 800
Jun 27, 2024 0.3730 0.3730 0.2880 0.3260 0.3260 29,800
Jun 26, 2024 0.3580 0.3580 0.3580 0.3580 0.3580 600
Jun 25, 2024 0.3560 0.3560 0.3460 0.3460 0.3460 2,800
Jun 24, 2024 0.3520 0.3520 0.3520 0.3520 0.3520 25,000
Jun 21, 2024 0.3600 0.3730 0.3490 0.3490 0.3490 30,600
Jun 20, 2024 0.3580 0.3730 0.3460 0.3730 0.3730 16,600
Jun 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 8,000
Jun 17, 2024 0.3590 0.3590 0.3380 0.3500 0.3500 37,800
Jun 14, 2024 0.3520 0.3520 0.3380 0.3520 0.3520 31,100
Jun 13, 2024 0.3700 0.3700 0.3500 0.3520 0.3520 41,000
Jun 12, 2024 0.3700 0.3720 0.3700 0.3710 0.3710 2,500
Jun 11, 2024 0.3860 0.3860 0.3450 0.3600 0.3600 17,300
Jun 10, 2024 0.3740 0.3760 0.3740 0.3760 0.3760 2,200
Jun 7, 2024 0.3620 0.3620 0.3550 0.3550 0.3550 4,400
Jun 6, 2024 0.3620 0.3850 0.3620 0.3730 0.3730 4,900
Jun 5, 2024 0.3540 0.3710 0.3540 0.3620 0.3620 4,200
Jun 4, 2024 0.3710 0.3730 0.3580 0.3630 0.3630 5,400
Jun 3, 2024 0.3860 0.3860 0.3700 0.3800 0.3800 10,400
May 31, 2024 0.3730 0.3730 0.3730 0.3730 0.3730 200
May 30, 2024 0.3540 0.3650 0.3540 0.3650 0.3650 3,400
May 29, 2024 0.3600 0.3710 0.3600 0.3710 0.3710 3,400
May 28, 2024 0.3870 0.3870 0.3620 0.3620 0.3620 16,900
May 24, 2024 0.3300 0.3460 0.3300 0.3460 0.3460 1,700
May 23, 2024 0.3500 0.3680 0.3290 0.3290 0.3290 17,800
May 22, 2024 0.3280 0.3710 0.3280 0.3500 0.3500 3,600
May 21, 2024 0.3000 0.3680 0.3000 0.3620 0.3620 85,500
May 20, 2024 0.3000 0.3680 0.3000 0.3500 0.3500 42,000
May 17, 2024 0.2930 0.3520 0.2930 0.3520 0.3520 5,900
May 16, 2024 0.3380 0.3380 0.2940 0.2990 0.2990 5,600
May 15, 2024 0.2700 0.3120 0.2700 0.3120 0.3120 2,800
May 14, 2024 0.3240 0.3490 0.2700 0.3210 0.3210 9,200
May 13, 2024 0.3310 0.3480 0.3200 0.3350 0.3350 42,400
May 10, 2024 0.3550 0.3600 0.3440 0.3440 0.3440 9,100
May 9, 2024 0.3420 0.3680 0.3420 0.3610 0.3610 22,500
May 8, 2024 0.3300 0.3630 0.3300 0.3330 0.3330 43,200
May 7, 2024 0.3300 0.3850 0.3300 0.3490 0.3490 8,500
May 6, 2024 0.3760 0.3800 0.3390 0.3800 0.3800 41,000
May 3, 2024 0.4000 0.4140 0.3930 0.3950 0.3950 14,400
May 2, 2024 0.4020 0.4140 0.4020 0.4020 0.4020 2,000
May 1, 2024 0.3460 0.4000 0.3460 0.3880 0.3880 10,800
Apr 30, 2024 0.4440 0.4440 0.3980 0.4040 0.4040 24,600
Apr 29, 2024 0.4140 0.4230 0.4070 0.4140 0.4140 5,200
Apr 26, 2024 0.4100 0.4250 0.4070 0.4250 0.4250 23,600
Apr 25, 2024 0.4010 0.4100 0.3970 0.4100 0.4100 32,300
Apr 24, 2024 0.4040 0.4050 0.3990 0.3990 0.3990 5,300
Apr 23, 2024 0.4000 0.4050 0.3980 0.4050 0.4050 4,500
Apr 22, 2024 0.3220 0.4070 0.3220 0.4070 0.4070 30,000
Apr 19, 2024 0.3710 0.3900 0.3680 0.3900 0.3900 12,600
Apr 18, 2024 0.3480 0.3740 0.3430 0.3740 0.3740 12,800
Apr 17, 2024 0.3480 0.3510 0.3480 0.3510 0.3510 1,500
Apr 16, 2024 0.3470 0.3520 0.3400 0.3400 0.3400 10,000
Apr 15, 2024 0.3770 0.3770 0.3440 0.3450 0.3450 40,600
Apr 12, 2024 0.4050 0.4050 0.3520 0.3880 0.3880 59,300
Apr 11, 2024 0.3800 0.4070 0.3800 0.4070 0.4070 40,900
Apr 10, 2024 0.3600 0.3930 0.3600 0.3800 0.3800 27,800
Apr 9, 2024 0.3760 0.3770 0.3500 0.3500 0.3500 64,000
Apr 8, 2024 0.3690 0.3940 0.3510 0.3730 0.3730 232,800
Apr 5, 2024 0.3380 0.3660 0.3310 0.3500 0.3500 20,500
Apr 4, 2024 0.3660 0.3660 0.3160 0.3450 0.3450 35,700
Apr 3, 2024 0.3780 0.4000 0.3230 0.3740 0.3740 79,400
Apr 2, 2024 0.3680 0.4250 0.3680 0.4100 0.4100 23,300
Apr 1, 2024 0.4150 0.4480 0.3680 0.4030 0.4030 37,400
Mar 28, 2024 0.4440 0.4850 0.4260 0.4260 0.4260 54,100
Mar 27, 2024 0.4720 0.5040 0.4650 0.4830 0.4830 52,400
Mar 26, 2024 0.4920 0.5050 0.4920 0.5050 0.5050 31,700
Mar 25, 2024 0.4970 0.5140 0.4730 0.5040 0.5040 16,700
Mar 22, 2024 0.5510 0.5510 0.4850 0.4850 0.4850 75,400
Mar 21, 2024 0.5300 0.5510 0.5100 0.5500 0.5500 66,000
Mar 20, 2024 0.5250 0.5360 0.3910 0.5150 0.5150 78,500
Mar 19, 2024 0.5330 0.5500 0.5000 0.5000 0.5000 97,100
Mar 18, 2024 0.4980 0.5500 0.4980 0.5200 0.5200 31,900
Mar 15, 2024 0.5250 0.5370 0.5000 0.5370 0.5370 79,100
Mar 14, 2024 0.5320 0.5320 0.5000 0.5100 0.5100 77,600
Mar 13, 2024 0.5580 0.5580 0.5200 0.5350 0.5350 41,500
Mar 12, 2024 0.5580 0.5580 0.5000 0.5300 0.5300 58,900
Mar 11, 2024 0.5100 0.5580 0.5100 0.5100 0.5100 68,900
Mar 8, 2024 0.5120 0.5590 0.5120 0.5500 0.5500 52,400
Mar 7, 2024 0.5460 0.5480 0.5200 0.5200 0.5200 35,200
Mar 6, 2024 0.5590 0.5590 0.5370 0.5380 0.5380 6,200
Mar 5, 2024 0.5290 0.5590 0.5290 0.5420 0.5420 52,200
Mar 4, 2024 0.5600 0.5780 0.5290 0.5400 0.5400 46,500
Mar 1, 2024 0.5500 0.5680 0.5450 0.5550 0.5550 33,300
Feb 29, 2024 0.5500 0.6190 0.5500 0.5510 0.5510 113,700
Feb 28, 2024 0.5490 0.6200 0.5490 0.5600 0.5600 71,300
Feb 27, 2024 0.5400 0.6000 0.5400 0.5700 0.5700 37,200
Feb 26, 2024 0.5400 0.5740 0.5400 0.5580 0.5580 35,000
Feb 23, 2024 0.6100 0.6500 0.5500 0.5500 0.5500 28,700
Feb 22, 2024 0.6100 0.6100 0.5500 0.5740 0.5740 41,000
Feb 21, 2024 0.6040 0.6200 0.5600 0.5750 0.5750 67,800
Feb 20, 2024 0.6300 0.6310 0.5500 0.6040 0.6040 140,100
Feb 16, 2024 0.5650 0.5900 0.5280 0.5800 0.5800 129,900
Feb 15, 2024 0.5700 0.6200 0.5250 0.5470 0.5470 50,900
Feb 14, 2024 0.6690 0.6690 0.5300 0.5300 0.5300 68,300
Feb 13, 2024 0.5800 0.6200 0.5600 0.5600 0.5600 36,800
Feb 12, 2024 0.5920 0.6200 0.5800 0.6000 0.6000 29,900
Feb 9, 2024 0.6090 0.6090 0.5700 0.5800 0.5800 87,300
Feb 8, 2024 0.5300 0.5800 0.5060 0.5600 0.5600 115,500
Feb 7, 2024 0.5600 0.5600 0.4500 0.4700 0.4700 28,600
Feb 6, 2024 0.5290 0.5600 0.4700 0.5600 0.5600 53,900
Feb 5, 2024 0.6600 0.6600 0.5100 0.5800 0.5800 32,900
Feb 2, 2024 0.6660 0.6660 0.5400 0.5450 0.5450 63,100
Feb 1, 2024 0.5500 0.6030 0.5500 0.5880 0.5880 17,100
Jan 31, 2024 0.5540 0.5790 0.5300 0.5300 0.5300 15,100
Jan 30, 2024 0.5250 0.5720 0.5250 0.5720 0.5720 57,200
Jan 29, 2024 0.6010 0.6010 0.4120 0.5100 0.5100 82,000
Jan 26, 2024 0.6000 0.6270 0.4900 0.5180 0.5180 61,800
Jan 25, 2024 0.5530 0.5830 0.5520 0.5710 0.5710 23,800
Jan 24, 2024 0.5320 0.5740 0.5320 0.5540 0.5540 34,200
Jan 23, 2024 0.6100 0.6200 0.5600 0.5640 0.5640 81,400
Jan 22, 2024 0.5900 0.6600 0.5700 0.6100 0.6100 107,200
Jan 19, 2024 0.5980 0.5980 0.5650 0.5900 0.5900 57,500
Jan 18, 2024 0.5140 0.6720 0.5140 0.5740 0.5740 19,600
Jan 17, 2024 0.6630 0.6630 0.5590 0.5700 0.5700 42,200
Jan 16, 2024 0.7000 0.7750 0.6500 0.6720 0.6720 88,600
Jan 12, 2024 0.7440 0.7440 0.6240 0.6680 0.6680 149,400
Jan 11, 2024 0.6710 0.7210 0.6600 0.7210 0.7210 119,100
Jan 10, 2024 0.6800 0.7360 0.6510 0.6700 0.6700 242,400
Jan 9, 2024 0.6000 0.6540 0.5750 0.6540 0.6540 45,800
Jan 8, 2024 0.5810 0.6000 0.5500 0.5670 0.5670 16,800
Jan 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 17,500
Jan 4, 2024 0.4700 0.5250 0.4700 0.5250 0.5250 800
Jan 3, 2024 0.4510 0.4510 0.4510 0.4510 0.4510 -
Jan 2, 2024 0.4510 0.4510 0.4510 0.4510 0.4510 100
Dec 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,700
Dec 28, 2023 0.5040 0.5040 0.5040 0.5040 0.5040 -
Dec 27, 2023 0.5040 0.5040 0.5040 0.5040 0.5040 1,000
Dec 26, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Dec 22, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 500
Dec 21, 2023 0.5100 0.5500 0.5040 0.5500 0.5500 3,200
Dec 20, 2023 0.4830 0.5130 0.4830 0.4900 0.4900 12,800
Dec 19, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 200
Dec 18, 2023 0.4430 0.4430 0.4430 0.4430 0.4430 3,500
Dec 15, 2023 0.4610 0.4610 0.4470 0.4590 0.4590 3,700
Dec 14, 2023 0.4410 0.4600 0.4400 0.4600 0.4600 15,900
Dec 13, 2023 0.3480 0.3480 0.3480 0.3480 0.3480 400
Dec 12, 2023 0.3560 0.3560 0.3560 0.3560 0.3560 -
Dec 11, 2023 0.3560 0.4220 0.3560 0.3560 0.3560 265,300
Dec 8, 2023 0.4610 0.4610 0.4210 0.4210 0.4210 23,100
Dec 7, 2023 0.4340 0.4340 0.4000 0.4000 0.4000 3,800
Dec 6, 2023 0.3770 0.4340 0.3500 0.3500 0.3500 5,800
Dec 5, 2023 0.3470 0.3470 0.3270 0.3270 0.3270 800
Dec 4, 2023 0.4340 0.4340 0.3810 0.3810 0.3810 4,100
Dec 1, 2023 0.3650 0.4000 0.3650 0.4000 0.4000 4,500
Nov 30, 2023 0.3140 0.3140 0.3140 0.3140 0.3140 2,500
Nov 29, 2023 0.3010 0.3010 0.3010 0.3010 0.3010 200
Nov 28, 2023 0.2620 0.2620 0.2620 0.2620 0.2620 -
Nov 27, 2023 0.2620 0.2620 0.2620 0.2620 0.2620 2,100
Nov 24, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 500
Nov 22, 2023 0.2780 0.2780 0.2780 0.2780 0.2780 -
Nov 21, 2023 0.2780 0.2780 0.2780 0.2780 0.2780 -
Nov 20, 2023 0.2780 0.2780 0.2780 0.2780 0.2780 -
Nov 17, 2023 0.2780 0.2780 0.2780 0.2780 0.2780 -
Nov 16, 2023 0.2780 0.2780 0.2780 0.2780 0.2780 -
Nov 15, 2023 0.2780 0.2780 0.2780 0.2780 0.2780 -
Nov 14, 2023 0.2600 0.2780 0.2600 0.2780 0.2780 700
Nov 13, 2023 0.2100 0.2600 0.2100 0.2600 0.2600 4,200
Nov 10, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 9, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 8, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 7, 2023 0.2500 0.2820 0.2500 0.2500 0.2500 65,400
Nov 6, 2023 0.2360 0.2360 0.2360 0.2360 0.2360 200
Nov 3, 2023 0.2420 0.2420 0.2420 0.2420 0.2420 1,000
Nov 2, 2023 0.2570 0.2570 0.2570 0.2570 0.2570 100
Nov 1, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 31, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 30, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 27, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 26, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 25, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 24, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 23, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 45,000
Oct 19, 2023 0.2770 0.2880 0.2770 0.2880 0.2880 1,300
Oct 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 100
Oct 17, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 100
Oct 16, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 1,000
Oct 13, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 12, 2023 0.2390 0.2600 0.2390 0.2600 0.2600 6,500
Oct 11, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Oct 10, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Oct 9, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 -
Oct 6, 2023 0.2270 0.2300 0.2270 0.2300 0.2300 7,500
Oct 5, 2023 0.2090 0.2200 0.2020 0.2200 0.2200 25,900
Oct 4, 2023 0.1980 0.1980 0.1980 0.1980 0.1980 -
Oct 3, 2023 0.2000 0.2000 0.1980 0.1980 0.1980 9,000
Oct 2, 2023 0.1800 0.1900 0.1800 0.1900 0.1900 9,000
Sep 29, 2023 0.1830 0.1830 0.1830 0.1830 0.1830 5,700
Sep 28, 2023 0.1640 0.1640 0.1640 0.1640 0.1640 -
Sep 27, 2023 0.1640 0.1640 0.1640 0.1640 0.1640 500
Sep 26, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 -
Sep 25, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 500
Sep 22, 2023 0.1450 0.1450 0.1450 0.1450 0.1450 1,000
Sep 21, 2023 0.1600 0.1950 0.1600 0.1920 0.1920 65,900
Sep 20, 2023 0.1270 0.1270 0.1270 0.1270 0.1270 700
Sep 19, 2023 0.1280 0.1300 0.1280 0.1300 0.1300 12,000
Sep 18, 2023 0.1280 0.1280 0.1280 0.1280 0.1280 200
Sep 15, 2023 0.1280 0.1280 0.1280 0.1280 0.1280 1,600
Sep 14, 2023 0.1300 0.1300 0.1300 0.1300 0.1300 -
Sep 13, 2023 0.1300 0.1300 0.1300 0.1300 0.1300 200
Sep 12, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Sep 11, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Sep 8, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 1,200
Sep 7, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Sep 6, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Sep 5, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Sep 1, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Aug 31, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 100
Aug 30, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 100
Aug 29, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 1,600
Aug 28, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Aug 24, 2023 0.1700 0.1700 0.1500 0.1500 0.1500 5,500
Aug 23, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 5,800
Aug 22, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Aug 21, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Aug 18, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Aug 17, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -

Related Tickers

THMG Thunder Mountain Gold, Inc.
0.0380
0.00%
 
MM8.AX Medallion Metals Limited
0.0550
+1.85%
 
GOTRF Goliath Resources Limited
0.9600
-2.04%
 
SLVR.V Silver Tiger Metals Inc.
0.2100
0.00%