Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Nuclear Fuels Inc. (NF.CN)

Compare
0.2050
+0.0050
+(2.50%)
At close: April 17 at 3:54:32 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.20000.20500.20000.20500.205093,000
Apr 16, 20250.18500.20000.18000.20000.200012,500
Apr 15, 20250.19000.19500.17500.18000.180034,000
Apr 14, 20250.20500.21000.20000.20000.20005,500
Apr 11, 20250.18500.20500.18500.20000.200055,295
Apr 10, 20250.22500.22500.20000.20000.200052,325
Apr 9, 20250.20000.20000.19500.20000.200099,500
Apr 8, 20250.20000.20500.17000.17000.1700231,755
Apr 7, 20250.20500.20500.19000.19000.190018,000
Apr 4, 20250.23500.23500.19500.20500.205049,133
Apr 3, 20250.22500.22500.20000.22000.2200228,920
Apr 2, 20250.24000.24000.22500.23000.230028,000
Apr 1, 20250.23500.23500.23500.23500.235095,320
Mar 31, 20250.20000.23000.20000.23000.2300269,927
Mar 28, 20250.20500.21000.18000.20000.200089,030
Mar 27, 20250.22000.23000.21000.21000.2100203,110
Mar 26, 20250.24000.24000.22000.22000.2200137,827
Mar 25, 20250.25000.27000.23500.23500.2350313,080
Mar 24, 20250.30500.30500.24500.24500.2450311,000
Mar 21, 20250.31500.31500.31500.31500.31501,481
Mar 20, 20250.27500.33000.27500.31500.3150109,381
Mar 19, 20250.27000.27000.26000.26500.265027,580
Mar 18, 20250.25000.28000.25000.27000.270014,000
Mar 17, 20250.25000.26500.25000.26500.265071,500
Mar 14, 20250.23500.25000.23500.24000.240022,000
Mar 13, 20250.24500.24500.24000.24000.240036,000
Mar 12, 20250.25000.25000.25000.25000.25007,582
Mar 11, 20250.27000.27000.25000.25000.250038,108
Mar 10, 20250.26500.26500.26000.26000.2600182,612
Mar 7, 20250.27000.28000.27000.27500.275017,500
Mar 6, 20250.27000.27000.27000.27000.27001,000
Mar 5, 20250.25000.25000.25000.25000.25005,100
Mar 4, 20250.26000.26000.23000.25000.250049,246
Mar 3, 20250.27000.27000.26000.26000.260054,700
Feb 28, 20250.26000.27000.26000.27000.270042,500
Feb 27, 20250.27000.27000.26500.26500.265032,075
Feb 26, 20250.27000.27000.26000.26000.260081,775
Feb 25, 20250.31000.31000.26500.27000.270088,681
Feb 24, 20250.29000.30500.27000.28000.280075,656
Feb 21, 20250.31000.31000.27000.30000.3000133,700
Feb 20, 20250.32000.33000.32000.32000.3200105,403
Feb 19, 20250.34500.34500.33000.33000.330027,913
Feb 18, 20250.33500.34000.33500.33500.335078,660
Feb 14, 20250.33500.34500.33500.33500.335081,356
Feb 13, 20250.34500.34500.34500.34500.34505,855
Feb 12, 20250.33500.34500.33500.34500.34507,058
Feb 11, 20250.33500.34500.33000.33500.335019,841
Feb 10, 20250.34000.34000.33000.33000.330029,578
Feb 7, 20250.33500.35500.33500.34000.340011,800
Feb 6, 20250.34000.36000.33000.35000.3500116,510
Feb 5, 20250.36000.37000.33500.36500.365046,770
Feb 4, 20250.38000.38000.36500.37500.37509,000
Feb 3, 20250.38000.38000.38000.38000.38007,117
Jan 31, 20250.38000.38500.38000.38500.38503,915
Jan 30, 20250.37500.38000.37500.38000.38007,200
Jan 29, 20250.39000.41000.37000.37000.370049,550
Jan 28, 20250.38000.39500.36000.36000.360042,071
Jan 27, 20250.37500.37500.37500.37500.375033,612
Jan 24, 20250.38500.38500.38000.38000.380015,063
Jan 23, 20250.38500.39500.37000.38500.385078,003
Jan 22, 20250.39000.39500.39000.39000.390030,000
Jan 21, 20250.39500.39500.39000.39500.39506,700
Jan 20, 20250.39500.39500.39500.39500.39501,522
Jan 17, 20250.39000.39000.38000.38000.380023,085
Jan 16, 20250.39500.39500.39500.39500.3950500
Jan 15, 20250.39000.39000.38500.39000.390012,000
Jan 14, 20250.40000.40000.37500.39000.39009,140
Jan 13, 20250.40000.40000.38000.39000.390020,493
Jan 10, 20250.40000.42000.39000.41500.415049,963
Jan 9, 20250.41500.41500.39500.39500.395020,560
Jan 8, 20250.42000.42000.41000.41000.410031,100
Jan 7, 20250.41500.42000.41500.42000.420041,800
Jan 6, 20250.42500.43000.41500.42000.420017,512
Jan 3, 20250.44000.44000.42500.43000.430017,066
Jan 2, 20250.44000.44500.42000.44500.445027,183
Dec 31, 20240.45000.45000.43000.43000.43001,300
Dec 30, 20240.42000.44000.41500.43000.430032,500
Dec 27, 20240.47500.47500.42500.42500.425043,919
Dec 24, 20240.46000.47500.45000.47500.475016,313
Dec 23, 20240.47000.50000.45000.45500.45501,313,282
Dec 20, 20240.40000.50000.39500.50000.5000588,380
Dec 19, 20240.40000.40000.37000.40000.400049,900
Dec 18, 20240.40000.40000.39000.40000.400049,512
Dec 17, 20240.39000.39000.36000.38500.3850136,282
Dec 16, 20240.38500.39000.37500.39000.390082,492
Dec 13, 20240.40000.40000.38000.38000.380011,515
Dec 12, 20240.41000.41000.40000.40000.40008,524
Dec 11, 20240.41000.41000.39000.41000.410020,646
Dec 10, 20240.40000.42000.38500.38500.385063,584
Dec 9, 20240.44000.44000.40000.42000.4200103,720
Dec 6, 20240.42000.44500.41500.41500.415027,400
Dec 5, 20240.40000.42500.39000.40500.405070,311
Dec 4, 20240.41000.41000.38500.40500.405047,610
Dec 3, 20240.46500.46500.39500.43000.4300190,495
Dec 2, 20240.47000.47500.44000.45500.455028,005
Nov 29, 20240.43000.48000.43000.47000.4700118,548
Nov 28, 20240.45000.45000.43000.43000.430012,779
Nov 27, 20240.44000.45000.44000.45000.4500501,615
Nov 26, 20240.44000.47500.41000.47500.4750184,400
Nov 25, 20240.45500.45500.42000.44000.440031,544
Nov 22, 20240.47000.47500.42000.44500.445086,415
Nov 21, 20240.42500.47500.42500.47000.4700331,742
Nov 20, 20240.41500.42500.41500.42500.425072,728
Nov 19, 20240.41000.41500.41000.41500.415027,529
Nov 18, 20240.39000.45000.37500.41500.4150394,808
Nov 15, 20240.37500.39000.37500.39000.390013,770
Nov 14, 20240.39000.39000.37500.37500.3750113,490
Nov 13, 20240.40000.40000.37500.39000.390036,045
Nov 12, 20240.40000.40000.37500.40000.4000263,325
Nov 11, 20240.40000.40000.39500.39500.395046,510
Nov 8, 20240.38000.40000.38000.40000.400041,560
Nov 7, 20240.42500.42500.39000.40000.4000114,000
Nov 6, 20240.43000.43000.40000.42000.4200184,240
Nov 5, 20240.42500.43000.41000.41500.4150219,541
Nov 4, 20240.42000.42500.40000.42500.4250117,449
Nov 1, 20240.43000.43000.42750.43000.4300115,160
Oct 31, 20240.43000.44500.41000.43000.4300500,900
Oct 30, 20240.51000.53000.51000.53000.530017,060
Oct 29, 20240.51000.53000.49500.49500.495013,223
Oct 28, 20240.50000.51000.45500.50000.5000265,251
Oct 25, 20240.47000.50000.45500.50000.5000218,555
Oct 24, 20240.45000.47000.45000.46500.465070,389
Oct 23, 20240.50000.51000.45000.45000.450069,000
Oct 22, 20240.51000.53000.46500.48500.4850148,446
Oct 21, 20240.50000.56000.49500.51000.5100273,886
Oct 18, 20240.44500.50000.44500.49000.4900204,460
Oct 17, 20240.48000.48000.43500.45500.4550100,976
Oct 16, 20240.41500.49000.41500.48000.4800162,452
Oct 15, 20240.42000.42000.38000.40000.400079,633
Oct 11, 20240.39000.42000.39000.42000.4200195,000
Oct 10, 20240.39000.40000.38000.39500.395065,940
Oct 9, 20240.38000.39500.38000.39500.395067,060
Oct 8, 20240.40000.40000.39500.40000.400077,750
Oct 7, 20240.41000.41000.39500.40000.4000130,500
Oct 4, 20240.38000.38000.36500.38000.380029,500
Oct 3, 20240.37500.38000.36000.36000.360099,000
Oct 2, 20240.36000.37500.36000.37500.375054,000
Oct 1, 20240.36500.36500.35000.35000.350018,781
Sep 30, 20240.37500.37500.35500.36500.36503,600
Sep 27, 20240.37000.37000.37000.37000.37003,105
Sep 26, 20240.35000.37500.35000.37000.370029,000
Sep 25, 20240.35500.36000.33500.35500.355091,533
Sep 24, 20240.36500.37500.35000.37500.375012,000
Sep 23, 20240.36500.37500.36000.37500.375036,105
Sep 20, 20240.37500.37500.35000.37000.370010,500
Sep 19, 20240.33000.35500.33000.34000.340037,100
Sep 18, 20240.33500.33500.32000.32000.320049,000
Sep 17, 20240.33500.33500.33000.33000.33003,000
Sep 16, 20240.39000.39000.33500.36000.3600173,116
Sep 13, 20240.37500.39000.37000.39000.390027,953
Sep 12, 20240.34500.36000.31000.36000.360096,660
Sep 11, 20240.32500.34500.32500.34500.345021,805
Sep 10, 20240.33000.34000.32500.33000.330013,000
Sep 9, 20240.37500.39500.34500.34500.345010,620
Sep 6, 20240.35500.37500.35500.37500.375059,240
Sep 5, 20240.35500.36000.35500.36000.36002,500
Sep 4, 20240.36000.36000.34000.34000.34009,400
Sep 3, 20240.38000.38000.38000.38000.380025,000
Aug 30, 20240.40500.40500.39000.39000.39004,770
Aug 29, 20240.41500.41500.40000.40000.400043,700
Aug 28, 20240.42000.42500.42000.42000.4200111,285
Aug 27, 20240.41500.42500.41500.42000.420077,500
Aug 26, 20240.40000.40000.40000.40000.400027,000
Aug 23, 20240.38000.40000.38000.40000.4000125,159
Aug 22, 20240.38500.38500.36000.38000.380074,635
Aug 21, 20240.39000.39000.39000.39000.390017,500
Aug 20, 20240.38500.39000.38500.39000.390015,500
Aug 19, 20240.38500.39000.38000.39000.390045,300
Aug 16, 20240.34000.37000.34000.37000.370095,450
Aug 15, 20240.31000.34000.31000.34000.3400159,520
Aug 14, 20240.32000.32000.32000.32000.320088,400
Aug 13, 20240.32500.32500.32000.32000.320028,200
Aug 12, 20240.35000.35000.31500.32500.325026,037
Aug 9, 20240.31500.35000.31500.35000.350041,300
Aug 8, 20240.32000.32000.31000.31500.315074,412
Aug 7, 20240.32500.32500.32500.32500.325026,864
Aug 6, 20240.36000.36000.33000.33000.3300123,341
Aug 2, 20240.36000.36000.35000.35000.350036,600
Aug 1, 20240.37000.37000.33500.33500.335070,900
Jul 31, 20240.37500.38000.37000.38000.380061,200
Jul 30, 20240.37000.37500.36000.37500.375074,805
Jul 29, 20240.38500.38500.36000.37000.370071,640
Jul 26, 20240.39000.40000.38500.39000.3900610,503
Jul 25, 20240.39000.39000.37000.38500.385029,607
Jul 24, 20240.39500.40000.38500.40000.4000109,378
Jul 23, 20240.39500.39500.39500.39500.3950-
Jul 22, 20240.39000.39500.39000.39500.395023,805
Jul 19, 20240.40000.40000.39000.39000.39007,800
Jul 18, 20240.39500.40000.38500.39000.390035,727
Jul 17, 20240.39500.40500.38000.39500.3950112,025
Jul 16, 20240.40000.40000.36000.36000.3600264,200
Jul 15, 20240.39500.39500.38000.38000.3800132,516
Jul 12, 20240.38500.40000.38500.40000.400024,500
Jul 11, 20240.39000.39500.38500.39500.395078,200
Jul 10, 20240.40000.40000.39000.39000.3900290,100
Jul 9, 20240.40000.40000.39000.39000.39002,807,014
Jul 8, 20240.40000.42000.40000.42000.42003,486
Jul 5, 20240.41000.42000.40000.42000.420030,625
Jul 4, 20240.40000.40000.40000.40000.4000-
Jul 3, 20240.40000.40000.40000.40000.4000173,509
Jul 2, 20240.41000.41000.41000.41000.41007,500
Jun 28, 20240.41000.43000.40000.41000.410082,564
Jun 27, 20240.41000.41500.41000.41000.410032,400
Jun 26, 20240.41500.42000.40500.41000.410090,387
Jun 25, 20240.37000.44500.37000.44500.4450417,131
Jun 24, 20240.40000.50000.37000.37000.3700393,060
Jun 21, 20240.30000.30500.30000.30000.300021,000
Jun 20, 20240.31000.31000.30000.30000.300033,850
Jun 19, 20240.30500.30500.28000.30000.300022,950
Jun 18, 20240.30000.32500.29000.30500.305090,500
Jun 17, 20240.31000.31500.30000.30000.300041,400
Jun 14, 20240.32500.32500.32500.32500.3250-
Jun 13, 20240.32500.32500.32500.32500.325056,500
Jun 12, 20240.30500.32500.30500.32000.3200271,500
Jun 11, 20240.31000.31000.30000.30500.305022,535
Jun 10, 20240.30000.31000.30000.31000.310047,501
Jun 7, 20240.30500.30500.30000.30000.300010,100
Jun 6, 20240.35000.35000.30000.32000.320033,570
Jun 5, 20240.35000.35000.35000.35000.35009,500
Jun 4, 20240.35000.35000.32000.32500.325015,545
Jun 3, 20240.33000.35000.33000.35000.350034,378
May 31, 20240.36000.39500.35000.35000.3500163,490
May 30, 20240.38000.38000.38000.38000.3800-
May 29, 20240.38000.38000.38000.38000.3800-
May 28, 20240.39000.39000.36500.38000.380016,500
May 27, 20240.40000.40000.39000.39000.390041,000
May 24, 20240.40000.40000.37000.40000.400019,612
May 23, 20240.43500.43500.39500.40000.4000150,220
May 22, 20240.46000.46000.44000.46000.460011,000
May 21, 20240.44500.46000.44000.46000.460066,034
May 17, 20240.45500.46000.44000.44500.445028,019
May 16, 20240.46000.46000.45500.45500.45502,500
May 15, 20240.46000.46000.46000.46000.4600-
May 14, 20240.46000.46000.46000.46000.4600840
May 13, 20240.47000.47000.46000.46000.460011,900
May 10, 20240.47500.47500.45500.45500.45504,009
May 9, 20240.48000.48000.48000.48000.48008,455
May 8, 20240.49000.49000.49000.49000.4900-
May 7, 20240.49000.49000.49000.49000.4900500
May 6, 20240.50000.51000.46000.51000.5100752,300
May 3, 20240.45500.48000.45500.45500.455020,500
May 2, 20240.49000.51000.49000.51000.510075,403
May 1, 20240.47500.50000.47500.50000.500088,248
Apr 30, 20240.47500.47500.47000.47500.475092,504
Apr 29, 20240.46000.46500.46000.46000.4600842,100
Apr 26, 20240.41500.46000.41500.44500.4450261,900
Apr 25, 20240.42000.42000.41500.41500.415031,540
Apr 24, 20240.41000.41000.40000.40000.40008,000
Apr 23, 20240.40000.40000.40000.40000.40006,000
Apr 22, 20240.41000.42500.41000.42500.42505,981
Apr 19, 20240.42000.42000.40000.40000.400024,000
Apr 18, 20240.45000.45000.45000.45000.4500-
Apr 17, 20240.42000.46000.42000.45000.4500451,500

Related Tickers

PUR.V Premier American Uranium Inc.
1.5300
-0.65%
 
VO.V ValOre Metals Corp.
0.0700
-6.67%
 
FFU.V F4 Uranium Corp.
0.0800
0.00%
 
OBRN.CN Oberon Uranium Corp.
0.0100
+100.00%
 
PTU.V Purepoint Uranium Group Inc.
0.2150
0.00%
 
ISO.TO IsoEnergy Ltd.
8.15
+1.24%
 
BOE.AX Boss Energy Limited
2.5800
+4.03%
 
MGA.TO Mega Uranium Ltd.
0.2650
+1.92%
 
EU enCore Energy Corp.
1.4000
+5.26%
 
URG Ur-Energy Inc.
0.7123
+6.73%