Canadian Sec - Delayed Quote CAD

Basin Uranium Corp. (NCLR.CN)

Compare
0.2400
-0.0100
(-4.00%)
At close: January 10 at 1:06:50 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2700 0.2700 0.2400 0.2400 0.2400 16,240
Jan 9, 2025 0.2500 0.2500 0.2400 0.2500 0.2500 20,000
Jan 8, 2025 0.2400 0.2700 0.2400 0.2500 0.2500 54,380
Jan 7, 2025 0.2100 0.2400 0.2100 0.2400 0.2400 16,001
Jan 6, 2025 0.2000 0.2100 0.1900 0.2100 0.2100 48,000
Jan 3, 2025 0.2000 0.2000 0.2000 0.2000 0.2000 4,500
Jan 2, 2025 0.1850 0.1850 0.1850 0.1850 0.1850 4,012
Dec 31, 2024 0.2000 0.2000 0.1800 0.1850 0.1850 13,500
Dec 30, 2024 0.1900 0.2000 0.1850 0.1900 0.1900 9,663
Dec 27, 2024 0.2000 0.2050 0.1900 0.1900 0.1900 34,500
Dec 24, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 500
Dec 23, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 1,800
Dec 20, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 2,400
Dec 19, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 1,000
Dec 18, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Dec 17, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 18,500
Dec 16, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 11,500
Dec 13, 2024 0.2100 0.2100 0.1950 0.1950 0.1950 32,000
Dec 12, 2024 0.2000 0.2500 0.1950 0.1950 0.1950 26,280
Dec 11, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 5,083
Dec 10, 2024 0.2050 0.2150 0.1850 0.1950 0.1950 57,109
Dec 9, 2024 0.2200 0.2500 0.2050 0.2050 0.2050 20,500
Dec 6, 2024 0.1950 0.2200 0.1700 0.1800 0.1800 287,881
Dec 5, 2024 0.2200 0.2200 0.1900 0.1900 0.1900 165,750
Dec 4, 2024 0.2400 0.2400 0.2250 0.2250 0.2250 2,550
Dec 3, 2024 0.2400 0.2400 0.2250 0.2250 0.2250 65,694
Dec 2, 2024 0.2450 0.2450 0.2400 0.2450 0.2450 33,500
Nov 29, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 1,500
Nov 28, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 6,913
Nov 27, 2024 0.2650 0.2650 0.2450 0.2450 0.2450 106,061
Nov 26, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 5,659
Nov 25, 2024 0.2550 0.2650 0.2550 0.2650 0.2650 28,037
Nov 22, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 21, 2024 0.2600 0.2650 0.2550 0.2600 0.2600 26,000
Nov 20, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 20,500
Nov 19, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 6,223
Nov 18, 2024 0.2550 0.2600 0.2550 0.2600 0.2600 2,315
Nov 15, 2024 0.2650 0.2650 0.2600 0.2600 0.2600 9,000
Nov 14, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 5,000
Nov 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 20,625
Nov 12, 2024 0.2450 0.2550 0.2450 0.2550 0.2550 4,000
Nov 11, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 10,500
Nov 8, 2024 0.2500 0.2600 0.2350 0.2500 0.2500 46,300
Nov 7, 2024 0.2400 0.2600 0.2350 0.2600 0.2600 25,500
Nov 6, 2024 0.2550 0.2550 0.2400 0.2400 0.2400 10,250
Nov 5, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 500
Nov 4, 2024 0.2600 0.2600 0.2575 0.2575 0.2575 1,575
Nov 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 15,500
Oct 31, 2024 0.2650 0.2650 0.2600 0.2650 0.2650 10,525
Oct 30, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 7,500
Oct 29, 2024 0.2950 0.2950 0.2400 0.2500 0.2500 53,070
Oct 28, 2024 0.2850 0.2950 0.2850 0.2850 0.2850 47,504
Oct 25, 2024 0.2700 0.2850 0.2600 0.2850 0.2850 78,900
Oct 24, 2024 0.2400 0.2700 0.2400 0.2700 0.2700 167,453
Oct 23, 2024 0.2300 0.2350 0.2300 0.2300 0.2300 32,000
Oct 22, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 5,502
Oct 21, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 6,500
Oct 18, 2024 0.2300 0.2500 0.2300 0.2500 0.2500 52,500
Oct 17, 2024 0.2400 0.2400 0.2350 0.2400 0.2400 27,567
Oct 16, 2024 0.2300 0.2400 0.2250 0.2400 0.2400 47,000
Oct 15, 2024 0.2450 0.2500 0.2250 0.2450 0.2450 70,500
Oct 11, 2024 0.2400 0.2500 0.2300 0.2500 0.2500 54,200
Oct 10, 2024 0.2400 0.2450 0.2350 0.2450 0.2450 49,500
Oct 9, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 -
Oct 8, 2024 0.2450 0.2450 0.2350 0.2350 0.2350 12,000
Oct 7, 2024 0.2400 0.2500 0.2400 0.2450 0.2450 37,250
Oct 4, 2024 0.2300 0.2500 0.2300 0.2400 0.2400 98,005
Oct 3, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 19,200
Oct 2, 2024 0.2400 0.2400 0.2100 0.2100 0.2100 7,500
Oct 1, 2024 0.2400 0.2400 0.2150 0.2200 0.2200 79,700
Sep 30, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 8,000
Sep 27, 2024 0.2400 0.2600 0.2400 0.2600 0.2600 56,850
Sep 26, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,462
Sep 25, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 38,500
Sep 24, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 5,500
Sep 23, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 8,500
Sep 20, 2024 0.2400 0.2400 0.2350 0.2350 0.2350 6,000
Sep 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 2,500
Sep 18, 2024 0.2400 0.2450 0.2400 0.2400 0.2400 37,500
Sep 17, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 814
Sep 16, 2024 0.2350 0.2550 0.2350 0.2550 0.2550 16,500
Sep 13, 2024 0.2300 0.2400 0.2250 0.2400 0.2400 4,500
Sep 12, 2024 0.2300 0.2350 0.2250 0.2350 0.2350 8,750
Sep 11, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Sep 10, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,000
Sep 9, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 17,000
Sep 6, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Sep 5, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 14,010
Sep 4, 2024 0.2450 0.2550 0.2400 0.2550 0.2550 23,800
Sep 3, 2024 0.2400 0.2600 0.2400 0.2600 0.2600 48,000
Aug 30, 2024 0.2400 0.2400 0.2350 0.2350 0.2350 23,001
Aug 29, 2024 0.2650 0.2650 0.2400 0.2450 0.2450 45,900
Aug 28, 2024 0.2350 0.2450 0.2350 0.2350 0.2350 8,000
Aug 27, 2024 0.2500 0.2800 0.2300 0.2350 0.2350 161,850
Aug 26, 2024 0.2600 0.2600 0.2400 0.2450 0.2450 50,300
Aug 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 8,000
Aug 22, 2024 0.2700 0.2800 0.2650 0.2700 0.2700 6,475
Aug 21, 2024 0.2650 0.2700 0.2500 0.2700 0.2700 105,050
Aug 20, 2024 0.2700 0.2700 0.2600 0.2650 0.2650 28,000
Aug 19, 2024 0.2900 0.2950 0.2700 0.2750 0.2750 21,500
Aug 16, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 19,608
Aug 15, 2024 0.3200 0.3250 0.2800 0.3000 0.3000 23,470
Aug 14, 2024 0.3300 0.3400 0.3250 0.3250 0.3250 53,000
Aug 13, 2024 0.3250 0.3300 0.3200 0.3300 0.3300 31,000
Aug 12, 2024 0.2900 0.3300 0.2900 0.3300 0.3300 67,400
Aug 9, 2024 0.2750 0.3200 0.2600 0.2800 0.2800 52,111
Aug 8, 2024 0.2100 0.2750 0.2000 0.2750 0.2750 79,500
Aug 7, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 36,500
Aug 6, 2024 0.2550 0.2550 0.2150 0.2150 0.2150 122,509
Aug 2, 2024 0.2600 0.2600 0.2350 0.2550 0.2550 35,193
Aug 1, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 25,300
Jul 31, 2024 0.2850 0.2850 0.2700 0.2800 0.2800 12,350
Jul 30, 2024 0.3350 0.3350 0.2750 0.2750 0.2750 103,000
Jul 29, 2024 0.3450 0.3450 0.3200 0.3400 0.3400 13,500
Jul 26, 2024 0.3450 0.3450 0.3400 0.3450 0.3450 6,241
Jul 25, 2024 0.3400 0.3450 0.3350 0.3450 0.3450 33,000
Jul 24, 2024 0.3450 0.3750 0.3350 0.3400 0.3400 175,945
Jul 23, 2024 0.3250 0.3400 0.3250 0.3400 0.3400 14,000
Jul 22, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 16,400
Jul 19, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 500
Jul 18, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 22,400
Jul 17, 2024 0.2900 0.3200 0.2750 0.3000 0.3000 78,010
Jul 16, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 28,050
Jul 15, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 5,510
Jul 12, 2024 0.2850 0.2950 0.2850 0.2950 0.2950 6,000
Jul 11, 2024 0.2750 0.2950 0.2750 0.2950 0.2950 50,303
Jul 10, 2024 0.2800 0.2800 0.2550 0.2550 0.2550 14,995
Jul 9, 2024 0.2900 0.2950 0.2550 0.2600 0.2600 102,724
Jul 8, 2024 0.3100 0.3150 0.2850 0.2900 0.2900 259,276
Jul 5, 2024 0.3400 0.3400 0.3050 0.3050 0.3050 13,500
Jul 4, 2024 0.3250 0.3450 0.3250 0.3400 0.3400 44,500
Jul 3, 2024 0.3400 0.3500 0.3150 0.3150 0.3150 96,883
Jul 2, 2024 0.3500 0.3500 0.3000 0.3100 0.3100 58,306
Jun 28, 2024 0.3500 0.3800 0.3500 0.3600 0.3600 19,793
Jun 27, 2024 0.3400 0.3500 0.3300 0.3400 0.3400 11,275
Jun 26, 2024 0.3700 0.3850 0.3300 0.3400 0.3400 86,451
Jun 25, 2024 0.3800 0.3900 0.3700 0.3700 0.3700 28,125
Jun 24, 2024 0.4000 0.4400 0.3800 0.3800 0.3800 54,617
Jun 21, 2024 0.4200 0.4250 0.3700 0.4000 0.4000 177,150
Jun 20, 2024 0.4150 0.4150 0.4050 0.4050 0.4050 22,750
Jun 19, 2024 0.4150 0.4250 0.4150 0.4200 0.4200 18,500
Jun 18, 2024 0.4000 0.4100 0.3950 0.4100 0.4100 98,600
Jun 17, 2024 0.4200 0.4500 0.4000 0.4150 0.4150 97,826
Jun 14, 2024 0.4300 0.4300 0.3900 0.4150 0.4150 94,150
Jun 13, 2024 0.4600 0.4900 0.4300 0.4300 0.4300 84,800
Jun 12, 2024 0.4700 0.4700 0.4550 0.4600 0.4600 59,639
Jun 11, 2024 0.5000 0.5000 0.4600 0.4600 0.4600 86,777
Jun 10, 2024 0.5100 0.5300 0.4800 0.4800 0.4800 135,214
Jun 7, 2024 0.5300 0.5500 0.5100 0.5100 0.5100 35,981
Jun 6, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 33,580
Jun 5, 2024 0.5900 0.5900 0.5200 0.5500 0.5500 153,650
Jun 4, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 90,111
Jun 3, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 586,194
May 31, 2024 0.5700 0.5800 0.5500 0.5800 0.5800 104,600
May 30, 2024 0.5600 0.5700 0.5500 0.5700 0.5700 253,622
May 29, 2024 0.5600 0.5600 0.5200 0.5200 0.5200 92,587
May 28, 2024 0.6000 0.6100 0.5300 0.5400 0.5400 230,864
May 27, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 179,131
May 24, 2024 0.5800 0.6200 0.5800 0.6000 0.6000 166,163
May 23, 2024 0.5900 0.6000 0.5700 0.5800 0.5800 278,494
May 22, 2024 0.6000 0.6000 0.5700 0.5800 0.5800 385,021
May 21, 2024 0.5300 0.6000 0.5300 0.6000 0.6000 577,395
May 17, 2024 0.4500 0.5200 0.4500 0.5100 0.5100 197,511
May 16, 2024 0.4500 0.4550 0.4300 0.4350 0.4350 130,789
May 15, 2024 0.4600 0.4650 0.4300 0.4300 0.4300 148,118
May 14, 2024 0.4900 0.5100 0.4400 0.4750 0.4750 264,658
May 13, 2024 0.4850 0.4900 0.4700 0.4850 0.4850 56,950
May 10, 2024 0.4900 0.4900 0.4650 0.4850 0.4850 74,235
May 9, 2024 0.4800 0.5000 0.4300 0.4450 0.4450 341,480
May 8, 2024 0.7000 0.7000 0.5200 0.5200 0.5200 543,070
May 7, 2024 0.5600 0.6700 0.5550 0.6700 0.6700 505,014
May 6, 2024 0.5300 0.5500 0.5200 0.5500 0.5500 429,951
May 3, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 251,211
May 2, 2024 0.4850 0.5200 0.4850 0.5200 0.5200 208,512
May 1, 2024 0.4850 0.4900 0.4500 0.4800 0.4800 166,244
Apr 30, 2024 0.4750 0.5200 0.4600 0.4900 0.4900 460,742
Apr 29, 2024 0.4200 0.4400 0.4050 0.4400 0.4400 171,799
Apr 26, 2024 0.3950 0.4050 0.3900 0.3950 0.3950 36,012
Apr 25, 2024 0.3850 0.4000 0.3850 0.3950 0.3950 216,756
Apr 24, 2024 0.3750 0.3900 0.3600 0.3700 0.3700 75,527
Apr 23, 2024 0.3750 0.3900 0.3600 0.3900 0.3900 128,541
Apr 22, 2024 0.3950 0.3950 0.3800 0.3800 0.3800 46,200
Apr 19, 2024 0.3400 0.4200 0.3400 0.3950 0.3950 194,086
Apr 18, 2024 0.3050 0.3350 0.3050 0.3350 0.3350 82,050
Apr 17, 2024 0.2650 0.3200 0.2650 0.2950 0.2950 386,800
Apr 16, 2024 0.2650 0.2750 0.2450 0.2650 0.2650 118,550
Apr 15, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 13,500
Apr 12, 2024 0.2550 0.2750 0.2450 0.2750 0.2750 116,257
Apr 11, 2024 0.2250 0.2600 0.2250 0.2500 0.2500 96,100
Apr 10, 2024 0.2500 0.2500 0.2150 0.2150 0.2150 29,900
Apr 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,781
Apr 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,338
Apr 5, 2024 0.2500 0.2750 0.2400 0.2500 0.2500 14,500
Apr 4, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 20,500
Apr 3, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 21,500
Apr 2, 2024 0.2400 0.2600 0.2400 0.2600 0.2600 31,421
Apr 1, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 20,069
Mar 28, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 8,500
Mar 27, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 5,000
Mar 26, 2024 0.2400 0.2500 0.2300 0.2500 0.2500 50,000
Mar 25, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 21,167
Mar 22, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 3,500
Mar 21, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 33,450
Mar 20, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 36,000
Mar 19, 2024 0.2400 0.2500 0.2300 0.2500 0.2500 23,350
Mar 18, 2024 0.2350 0.2700 0.2350 0.2400 0.2400 78,611
Mar 15, 2024 0.2350 0.2400 0.2250 0.2400 0.2400 36,415
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 2,000
Mar 13, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 82,507
Mar 12, 2024 0.2550 0.2750 0.2450 0.2450 0.2450 15,001
Mar 11, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Mar 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 500
Mar 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 6,500
Mar 6, 2024 0.2350 0.3300 0.2200 0.2900 0.2900 90,550
Mar 5, 2024 0.2550 0.2700 0.2400 0.2400 0.2400 16,600
Mar 4, 2024 0.2850 0.3200 0.2550 0.2550 0.2550 34,100
Mar 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,000
Feb 29, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 42,000
Feb 28, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 18,100
Feb 27, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 5,520
Feb 26, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 500
Feb 23, 2024 0.2950 0.3250 0.2850 0.3100 0.3100 116,270
Feb 22, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 13,850
Feb 21, 2024 0.3100 0.3350 0.3100 0.3200 0.3200 23,000
Feb 20, 2024 0.3450 0.3450 0.3200 0.3450 0.3450 24,000
Feb 16, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 6,786
Feb 13, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Feb 12, 2024 0.3300 0.3750 0.3250 0.3750 0.3750 112,085
Feb 9, 2024 0.3400 0.3450 0.3200 0.3300 0.3300 80,541
Feb 8, 2024 0.3300 0.4200 0.3300 0.3450 0.3450 77,044
Feb 7, 2024 0.3350 0.3500 0.3350 0.3500 0.3500 17,500
Feb 6, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 24,650
Feb 5, 2024 0.3800 0.3800 0.3450 0.3550 0.3550 50,660
Feb 2, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 5,200
Feb 1, 2024 0.3900 0.4200 0.3850 0.3850 0.3850 16,500
Jan 31, 2024 0.3900 0.4000 0.3600 0.4000 0.4000 79,051
Jan 30, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 32,020
Jan 29, 2024 0.3500 0.3950 0.3500 0.3950 0.3950 36,500
Jan 26, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 14,000
Jan 25, 2024 0.3500 0.3600 0.3450 0.3600 0.3600 41,000
Jan 24, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 49,638
Jan 23, 2024 0.4000 0.4200 0.3850 0.3850 0.3850 35,600
Jan 22, 2024 0.4000 0.4050 0.3900 0.3900 0.3900 45,200
Jan 19, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 9,000
Jan 18, 2024 0.4100 0.4300 0.3900 0.4300 0.4300 16,872
Jan 17, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 10,999
Jan 16, 2024 0.4100 0.4400 0.4100 0.4400 0.4400 45,000
Jan 15, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 13,615
Jan 12, 2024 0.3900 0.4100 0.3800 0.4000 0.4000 64,275
Jan 11, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 27,580
Jan 10, 2024 0.3800 0.4300 0.3500 0.3800 0.3800 98,516

Related Tickers

MAI.V Minera Alamos Inc.
0.2850
+7.55%
 
AMQ.CN Abitibi Metals Corp.
0.3300
+1.54%
 
OPHR.V Ophir Metals Corp.
0.0900
0.00%
 
SGMNF Sutter Gold Mining Inc.
0.0010
0.00%
 
0FU.F Genius Metals Inc.
0.0470
+8.05%
 
EMR.V Emergent Metals Corp.
0.0650
-13.33%
 
AUEN.V Golden Sky Minerals Corp.
0.0900
0.00%
 
GRHK.CN Greenhawk Resources Inc.
0.0450
0.00%
 
BAU.V Blue Star Gold Corp.
0.0450
-10.00%
 
R7X2.F Mandalay Resources Corporation
2.8400
+4.41%