Nuclear Fuels More Historical Data - NF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Nuclear Fuels Inc (NF)
Nuclear Fuels Inc (NF) Historical

NF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.35	-0.03	-7.89%	0.36	0.395	0.35	163,490
May 30 2024	0.38	0.00	0.00%	0.38	0.38	0.38	15
May 29 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 28 2024	0.38	-0.01	-2.56%	0.39	0.39	0.365	16,500
May 27 2024	0.39	-0.01	-2.50%	0.40	0.40	0.39	41,000
May 24 2024	0.40	0.00	0.00%	0.40	0.40	0.37	19,612
May 23 2024	0.40	-0.06	-13.04%	0.435	0.435	0.395	150,220
May 22 2024	0.46	0.00	0.00%	0.46	0.46	0.44	11,000
May 21 2024	0.46	0.015	3.37%	0.445	0.46	0.44	66,034
May 17 2024	0.445	-0.01	-2.20%	0.455	0.46	0.44	28,019
May 16 2024	0.455	-0.005	-1.09%	0.46	0.46	0.455	2,500
May 15 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0
May 14 2024	0.46	0.00	0.00%	0.46	0.46	0.46	840
May 13 2024	0.46	0.005	1.10%	0.47	0.47	0.46	11,900
May 10 2024	0.455	-0.025	-5.21%	0.475	0.475	0.455	4,009
May 09 2024	0.48	-0.01	-2.04%	0.48	0.48	0.48	8,455
May 08 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
May 07 2024	0.49	-0.02	-3.92%	0.49	0.49	0.49	500
May 06 2024	0.51	0.055	12.09%	0.50	0.51	0.46	752,300
May 03 2024	0.455	-0.055	-10.78%	0.455	0.48	0.455	20,500
May 02 2024	0.51	0.01	2.00%	0.49	0.51	0.49	75,403
May 01 2024	0.50	0.025	5.26%	0.475	0.50	0.475	88,248
Apr 30 2024	0.475	0.015	3.26%	0.475	0.475	0.47	92,504
Apr 29 2024	0.46	0.015	3.37%	0.46	0.465	0.46	842,100
Apr 26 2024	0.445	0.03	7.23%	0.415	0.46	0.415	261,900
Apr 25 2024	0.415	0.015	3.75%	0.42	0.42	0.415	31,540
Apr 24 2024	0.40	0.00	0.00%	0.41	0.41	0.40	8,000
Apr 23 2024	0.40	-0.025	-5.88%	0.40	0.40	0.40	6,000
Apr 22 2024	0.425	0.025	6.25%	0.41	0.425	0.41	5,981
Apr 19 2024	0.40	-0.05	-11.11%	0.42	0.42	0.40	24,000
Apr 18 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Apr 17 2024	0.45	0.01	2.27%	0.42	0.46	0.42	451,500
Apr 16 2024	0.44	-0.02	-4.35%	0.46	0.46	0.41	458,834
Apr 15 2024	0.46	0.00	0.00%	0.475	0.475	0.46	101,612
Apr 12 2024	0.46	-0.03	-6.12%	0.46	0.46	0.46	78,000
Apr 11 2024	0.49	0.01	2.08%	0.47	0.49	0.47	256,500
Apr 10 2024	0.48	0.015	3.23%	0.43	0.48	0.43	126,500
Apr 09 2024	0.465	0.005	1.09%	0.46	0.48	0.41	161,430
Apr 08 2024	0.46	-0.02	-4.17%	0.46	0.46	0.46	38,005
Apr 05 2024	0.48	0.04	9.09%	0.40	0.49	0.39	234,075
Apr 04 2024	0.44	0.00	0.00%	0.44	0.44	0.44	125
Apr 03 2024	0.44	0.025	6.02%	0.44	0.445	0.38	29,700
Apr 02 2024	0.415	0.03	7.79%	0.405	0.415	0.405	10,500
Apr 01 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0
Mar 28 2024	0.385	-0.005	-1.28%	0.40	0.40	0.385	6,200
Mar 27 2024	0.39	0.04	11.43%	0.40	0.405	0.39	45,000
Mar 26 2024	0.35	-0.02	-5.41%	0.405	0.405	0.345	115,777
Mar 25 2024	0.37	-0.04	-9.76%	0.37	0.38	0.37	42,795
Mar 22 2024	0.41	0.00	0.00%	0.41	0.41	0.41	3,000
Mar 21 2024	0.41	0.01	2.50%	0.40	0.41	0.40	118,962
Mar 20 2024	0.40	-0.025	-5.88%	0.41	0.41	0.40	25,000
Mar 19 2024	0.425	-0.015	-3.41%	0.425	0.425	0.425	31,560
Mar 18 2024	0.44	0.00	0.00%	0.44	0.44	0.44	25,590
Mar 15 2024	0.44	0.075	20.55%	0.41	0.44	0.40	109,500
Mar 14 2024	0.365	-0.04	-9.88%	0.40	0.40	0.365	51,029
Mar 13 2024	0.405	-0.045	-10.00%	0.42	0.42	0.405	35,500
Mar 12 2024	0.45	0.00	0.00%	0.45	0.45	0.45	20
Mar 11 2024	0.45	-0.005	-1.10%	0.455	0.455	0.45	22,900
Mar 08 2024	0.455	-0.025	-5.21%	0.47	0.47	0.455	13,659
Mar 07 2024	0.48	0.05	11.63%	0.45	0.48	0.45	167,250
Mar 06 2024	0.43	-0.025	-5.49%	0.46	0.46	0.42	33,905
Mar 05 2024	0.455	0.015	3.41%	0.465	0.47	0.455	47,300

SG Issuer Societe Generale

Societe Generale Effekten

Toscana Aeroporti

Bot Zc Apr25 A Eur

Vontobel Financial Produ...

BANCO MERCANTIL ON

Altea Green Power

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions