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

OTC Markets OTCQX - Delayed Quote USD

Nuclear Fuels Inc. (NFUNF)

0.2150
+0.0200
+(10.26%)
At close: May 2 at 1:07:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.19500.21500.19500.21500.2150137,875
May 1, 20250.18500.19500.18500.19500.195021,100
Apr 30, 20250.17900.20300.17000.18450.184556,250
Apr 29, 20250.18380.18380.18380.18380.1838400
Apr 28, 20250.20800.20800.19270.19270.192711,550
Apr 25, 20250.19170.19170.18820.19000.190021,220
Apr 24, 20250.17000.20570.17000.20570.205794,000
Apr 23, 20250.15000.16000.15000.16000.1600360,625
Apr 22, 20250.15000.15000.14690.14690.146924,248
Apr 21, 20250.15040.15040.15040.15040.1504915
Apr 16, 20250.14540.14540.14540.14540.14542,000
Apr 15, 20250.19360.19360.14820.14820.14822,000
Apr 11, 20250.13450.14270.13450.14260.142644,335
Apr 10, 20250.13480.14050.13480.14050.14052,140
Apr 8, 20250.13690.14800.13130.13720.137227,015
Apr 7, 20250.15000.15000.12800.13120.131220,500
Apr 4, 20250.17620.17620.15220.15220.15225,870
Apr 3, 20250.15990.15990.13920.15550.15552,432
Apr 2, 20250.16820.16820.16000.16000.160021,500
Apr 1, 20250.14860.15290.14860.15100.15106,230
Mar 31, 20250.15990.16010.14400.14400.144054,174
Mar 28, 20250.15400.15400.13000.14740.14743,933
Mar 27, 20250.15490.15490.15490.15490.1549250
Mar 26, 20250.15710.15710.15420.15420.15423,000
Mar 25, 20250.17450.17980.16990.16990.169914,600
Mar 24, 20250.21650.21650.17970.17970.179713,061
Mar 20, 20250.19650.19650.19650.19650.19651,490
Mar 18, 20250.18320.20030.18320.18470.184721,275
Mar 17, 20250.17500.18700.17500.18650.186527,113
Mar 14, 20250.17010.17900.17010.17550.175530,000
Mar 13, 20250.17000.17000.17000.17000.170026,000
Mar 11, 20250.17680.17680.17000.17220.17223,350
Mar 10, 20250.22060.22060.18000.18000.18009,298
Mar 6, 20250.20000.24930.19410.19410.19417,255
Mar 5, 20250.16700.20700.16700.20700.20707,180
Mar 4, 20250.19190.19190.16470.16500.16509,451
Mar 3, 20250.17930.18000.17930.18000.18008,000
Feb 28, 20250.17990.17990.17830.17830.178318,406
Feb 27, 20250.18360.18360.18360.18360.18362,750
Feb 25, 20250.21430.21430.18620.18620.18622,584
Feb 24, 20250.20580.21520.19890.19890.19897,650
Feb 21, 20250.22310.22480.21190.21190.21191,961
Feb 20, 20250.23750.23750.22420.23000.23006,351
Feb 19, 20250.23300.23700.23300.23700.237012,013
Feb 18, 20250.24430.24430.24430.24430.24431,000
Feb 14, 20250.24090.24090.24090.24090.24092,558
Feb 13, 20250.25000.25000.25000.25000.25002,297
Feb 12, 20250.23530.23530.23530.23530.2353200
Feb 11, 20250.23230.24360.23210.23630.236316,200
Feb 10, 20250.23700.24550.23070.24550.24554,149
Feb 7, 20250.23270.24010.23020.24010.24017,401
Feb 6, 20250.23960.25070.23620.24750.24754,250
Feb 5, 20250.25480.26360.24570.26360.26362,523
Feb 4, 20250.26490.27040.26490.27040.27043,000
Feb 3, 20250.26200.28800.26200.26570.26573,957
Jan 31, 20250.26050.26570.26050.26570.26571,100
Jan 29, 20250.30910.30910.25580.26100.261061,630
Jan 28, 20250.27000.27490.26500.27490.274921,000
Jan 27, 20250.25500.26370.25500.26370.26374,040
Jan 24, 20250.29650.29650.25620.25620.256211,637
Jan 23, 20250.27270.27360.26500.27360.27367,870
Jan 22, 20250.37160.37160.26990.26990.26997,590
Jan 21, 20250.27500.28280.27180.27180.271810,398
Jan 17, 20250.27490.27840.26500.26500.265011,040
Jan 16, 20250.28090.28090.27000.27000.2700682
Jan 15, 20250.27000.27460.27000.27460.2746419
Jan 13, 20250.27000.27840.27000.27010.270113,432
Jan 10, 20250.27300.28790.26710.27840.27848,800
Jan 8, 20250.29480.30000.29480.30000.30002,812
Jan 7, 20250.29150.29840.29150.29840.29841,100
Jan 6, 20250.29100.32000.29100.29750.297513,400
Jan 3, 20250.31140.31140.28500.29640.296416,776
Jan 2, 20250.29110.30190.29110.30190.3019880
Dec 30, 20240.28910.29770.28390.29480.294822,757
Dec 27, 20240.31050.31410.28740.28740.287436,500
Dec 26, 20240.40780.40780.31000.31880.318835,277
Dec 24, 20240.31180.31180.31180.31180.311810,031
Dec 23, 20240.32400.32400.30200.30750.307545,305
Dec 20, 20240.27900.28710.26250.28710.287114,003
Dec 19, 20240.27920.27920.20440.27060.270645,895
Dec 18, 20240.27830.27830.27830.27830.27832,000
Dec 17, 20240.26700.27000.26700.26700.267041,490
Dec 16, 20240.26180.27950.26000.27000.270050,105
Dec 13, 20240.31410.31410.28280.28280.28281,041
Dec 12, 20240.29490.29500.28280.28280.28285,575
Dec 11, 20240.29000.29000.29000.29000.29006,230
Dec 10, 20240.34000.34000.28910.29400.294035,820
Dec 9, 20240.31770.31770.28000.28000.28006,670
Dec 6, 20240.26510.31200.26510.30000.300067,165
Dec 5, 20240.30790.30810.25640.30810.3081106,683
Dec 4, 20240.28070.29460.25480.29310.293157,232
Dec 3, 20240.30840.30840.28060.29000.290056,584
Dec 2, 20240.34160.34470.31500.31500.315015,236
Nov 29, 20240.30100.34870.27180.32550.3255163,840
Nov 26, 20240.28830.29480.28010.29480.2948127,811
Nov 25, 20240.32940.33030.30930.30930.309330,429
Nov 22, 20240.42740.42740.29700.31390.31396,085
Nov 21, 20240.30440.34340.30000.32170.3217235,475
Nov 20, 20240.39680.39680.28620.30270.302713,925
Nov 19, 20240.27900.30290.27900.30290.302922,000
Nov 18, 20240.32000.32000.27480.29080.2908393,385
Nov 13, 20240.38670.38670.26420.27020.270211,272
Nov 12, 20240.27510.30330.27510.27680.276813,410
Nov 11, 20240.29120.29120.28410.28410.28412,000
Nov 8, 20240.30000.30000.23100.30000.300075,645
Nov 7, 20240.29930.29930.28000.28000.28005,003
Nov 6, 20240.30000.30000.28210.29210.29213,288
Nov 5, 20240.30650.31130.30000.30260.302611,498
Nov 4, 20240.30990.30990.30000.30000.30008,965
Nov 1, 20240.31500.32000.30050.30470.30479,964
Oct 31, 20240.31000.33430.30000.30400.304015,700
Oct 30, 20240.36210.39490.36210.38250.38252,220
Oct 29, 20240.40000.40000.35640.35640.356412,503
Oct 28, 20240.37000.37220.36370.37220.3722235,520
Oct 25, 20240.34990.38090.34370.37980.3798102,676
Oct 24, 20240.32730.33040.32460.33040.33042,470
Oct 23, 20240.35620.35620.34400.34400.34409,725
Oct 22, 20240.40680.40680.36000.36000.3600263,999
Oct 21, 20240.40000.40000.34000.36110.3611433,959
Oct 18, 20240.33640.36660.33640.35610.3561200,220
Oct 17, 20240.35560.35560.32660.33230.332311,996
Oct 16, 20240.33130.34080.32520.34080.3408165,243
Oct 15, 20240.31170.31170.29340.29340.293411,500
Oct 14, 20240.29000.29190.28000.29190.291916,585
Oct 11, 20240.28760.30560.28550.29460.294655,675
Oct 10, 20240.29650.30000.27480.28400.284048,175
Oct 9, 20240.28860.29690.28010.28500.285050,380
Oct 8, 20240.29700.29700.27680.29700.297031,600
Oct 4, 20240.28000.28000.26750.26750.26759,208
Oct 2, 20240.27480.27480.27480.27480.2748200
Sep 30, 20240.27180.27180.26000.26000.260010,101
Sep 27, 20240.28000.28000.27850.27850.27852,650
Sep 26, 20240.27840.27840.27840.27840.27842,063
Sep 25, 20240.25550.27040.24820.26790.267964,676
Sep 23, 20240.28260.28260.27000.27400.274012,718
Sep 20, 20240.27900.27900.26990.26990.269910,538
Sep 19, 20240.24000.27630.24000.27630.2763950
Sep 18, 20240.25840.28220.23850.25910.25918,560
Sep 12, 20240.23400.26420.23400.26420.26421,500
Sep 11, 20240.24000.24000.24000.24000.2400550
Sep 10, 20240.25080.27110.23480.27110.27111,910
Sep 9, 20240.29610.29610.29610.29610.29615,575
Sep 6, 20240.26300.27070.25000.25000.25001,335
Sep 5, 20240.23180.23180.23180.23180.23185,000
Sep 4, 20240.25320.25320.24950.24950.24954,500
Sep 3, 20240.27100.28550.27100.28550.28555,100
Aug 30, 20240.31650.31650.29480.29480.29482,502
Aug 28, 20240.31700.33580.31650.31650.31652,000
Aug 27, 20240.30250.32000.30060.31690.316986,400
Aug 26, 20240.30180.31000.29190.30990.309925,500
Aug 23, 20240.27520.30000.27520.28500.285061,788
Aug 22, 20240.28720.28790.27000.27000.270020,172
Aug 21, 20240.29020.29190.28840.28840.288417,539
Aug 20, 20240.29000.29000.28410.28410.284116,001
Aug 19, 20240.29000.29100.28580.28600.286093,934
Aug 16, 20240.25000.28000.25000.28000.280050,000
Aug 15, 20240.23690.25000.23600.23960.239655,000
Aug 13, 20240.25240.25240.25240.25240.2524340
Aug 12, 20240.27110.27110.27110.27110.27115,000
Aug 6, 20240.26390.27000.24310.24310.243132,490
Aug 5, 20240.31500.31500.18000.18000.18007,500
Aug 2, 20240.25510.25620.25180.25600.25606,100
Aug 1, 20240.28870.29590.25200.25200.252016,925
Jul 31, 20240.26300.27710.26300.27650.276523,060
Jul 29, 20240.27690.27900.27600.27600.27603,600
Jul 26, 20240.22000.29780.22000.27500.275013,000
Jul 25, 20240.27290.27900.27290.27900.27902,800
Jul 24, 20240.28500.28500.28500.28500.28503,000
Jul 23, 20240.28500.28500.28500.28500.28501,000
Jul 22, 20240.30080.30080.29810.29810.29812,000
Jul 18, 20240.29970.29970.29970.29970.2997504
Jul 17, 20240.29250.29300.28000.28000.28006,290
Jul 16, 20240.31500.31500.28180.28180.281860,250
Jul 12, 20240.28200.28940.28200.28940.289436,125
Jul 11, 20240.29780.29780.28460.28460.284615,100
Jul 10, 20240.29280.29280.28500.28500.285012,138
Jul 9, 20240.30360.30360.29120.29120.2912511
Jul 8, 20240.33000.33000.30590.30590.30591,573
Jul 5, 20240.28870.30280.28870.30280.30283,240
Jul 3, 20240.33000.33000.29080.29080.290829,645
Jul 2, 20240.29900.29900.29900.29900.2990500
Jul 1, 20240.33000.33000.26740.29000.29001,704
Jun 28, 20240.30100.30100.27220.27220.272228,800
Jun 26, 20240.31260.31260.31260.31260.3126214
Jun 25, 20240.30000.30000.27670.29640.296410,690
Jun 24, 20240.26000.36090.24000.27360.273652,300
Jun 21, 20240.21000.23500.21000.21520.215219,140
Jun 20, 20240.22000.23380.22000.22500.225024,827
Jun 18, 20240.21710.22000.21710.22000.220013,195
Jun 17, 20240.22440.22860.22000.22000.22007,900
Jun 14, 20240.23400.23400.23400.23400.23401,000
Jun 11, 20240.23250.23250.23080.23080.230820,081
Jun 10, 20240.23990.24450.22620.24450.244518,700
Jun 7, 20240.23300.23300.23300.23300.233010,010
Jun 6, 20240.25780.25780.22100.22180.221876,080
Jun 5, 20240.25670.25770.25670.25770.2577300
Jun 4, 20240.24980.24980.24980.24980.24981,000
Jun 3, 20240.25000.25910.25000.25910.25914,800
May 31, 20240.26160.26500.26160.26220.262238,600
May 30, 20240.26500.27170.26500.27170.271710,000
May 29, 20240.27320.27730.27210.27730.277315,768
May 28, 20240.27640.28780.27000.27990.279910,800
May 24, 20240.29250.29250.26520.29000.29008,000
May 23, 20240.32250.32250.28530.29250.292544,595
May 22, 20240.34340.34340.32770.32770.32771,005
May 21, 20240.32500.33000.32500.33000.330014,035
May 20, 20240.33750.33750.33750.33750.3375100
May 17, 20240.33880.33880.32500.32500.325010,275
May 16, 20240.33660.33660.33660.33660.33661,000
May 15, 20240.33870.34100.33800.34100.341015,955
May 14, 20240.33720.33720.33720.33720.3372680
May 13, 20240.34910.34910.34910.34910.3491160
May 10, 20240.34600.35600.34000.34500.34508,220
May 9, 20240.35370.35370.34490.34490.34495,874
May 8, 20240.34780.34780.34780.34780.3478800
May 7, 20240.35000.35000.35000.35000.3500350
May 6, 20240.39600.39600.34900.36400.3640764,300
May 3, 20240.35080.35080.33090.33470.334720,210

Related Tickers

PTUUF Purepoint Uranium Group Inc.
0.1600
0.00%
 
STND.V Standard Uranium Ltd.
0.0550
0.00%
 
FFU.V F4 Uranium Corp.
0.0700
0.00%
 
WSTRF Western Uranium & Vanadium Corp.
0.6400
+3.23%
 
BSK.V Blue Sky Uranium Corp.
0.0500
0.00%
 
PTU.V Purepoint Uranium Group Inc.
0.2250
+2.27%
 
ISO.TO IsoEnergy Ltd.
8.90
+6.08%
 
LAM.TO Laramide Resources Ltd.
0.6800
+1.49%
 
GXU.V GoviEx Uranium Inc.
0.0500
0.00%
 
EU enCore Energy Corp.
1.6100
+3.87%