Other OTC - Delayed Quote USD

Nexus Uranium Corp. (GIDMF)

0.4250 +0.0150 (+3.66%)
At close: April 26 at 1:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Aug 16, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 2,200
Aug 15, 2023 0.1630 0.1630 0.1630 0.1630 0.1630 200
Aug 14, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Aug 11, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Aug 10, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 100
Aug 9, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 700
Aug 8, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 2,600
Aug 7, 2023 0.1810 0.1810 0.1500 0.1810 0.1810 700
Aug 4, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 -
Aug 3, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 -
Aug 2, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 -
Aug 1, 2023 0.1670 0.1750 0.1670 0.1750 0.1750 1,000
Jul 31, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 10,000
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 9,700
Jul 27, 2023 0.1960 0.1960 0.1800 0.1800 0.1800 4,900
Jul 26, 2023 0.1960 0.1960 0.1960 0.1960 0.1960 500
Jul 25, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 7,000
Jul 24, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 300
Jul 21, 2023 0.1780 0.1780 0.1780 0.1780 0.1780 -
Jul 20, 2023 0.1780 0.1780 0.1780 0.1780 0.1780 -
Jul 19, 2023 0.1780 0.1780 0.1780 0.1780 0.1780 -
Jul 18, 2023 0.1780 0.1780 0.1780 0.1780 0.1780 -
Jul 17, 2023 0.2150 0.2150 0.1780 0.1780 0.1780 2,200
Jul 14, 2023 0.1880 0.1880 0.1880 0.1880 0.1880 100
Jul 13, 2023 0.2020 0.2020 0.2020 0.2020 0.2020 -
Jul 12, 2023 0.2110 0.2110 0.2020 0.2020 0.2020 10,200
Jul 11, 2023 0.2000 0.2000 0.1750 0.1750 0.1750 15,100
Jul 10, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 1,000
Jul 7, 2023 0.1920 0.1920 0.1920 0.1920 0.1920 700
Jul 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jul 5, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 -
Jul 3, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 -
Jun 30, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 -
Jun 29, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 5,000
Jun 28, 2023 0.2700 0.2700 0.2070 0.2070 0.2070 3,500
Jun 27, 2023 0.2730 0.2730 0.2730 0.2730 0.2730 100
Jun 26, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 8,500
Jun 23, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jun 22, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 100
Jun 21, 2023 0.2990 0.3100 0.2990 0.3100 0.3100 6,000
Jun 20, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jun 15, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Jun 14, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 3,000
Jun 13, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 100
Jun 12, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jun 9, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 400
Jun 8, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 5,300
Jun 7, 2023 0.2980 0.2980 0.2980 0.2980 0.2980 2,000
Jun 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 5, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 2, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,200
Jun 1, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 300
May 31, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 30, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 100
May 26, 2023 0.2420 0.2750 0.2200 0.2750 0.2750 2,800
May 25, 2023 0.3500 0.3500 0.3230 0.3230 0.3230 11,700
May 24, 2023 0.3260 0.3260 0.3260 0.3260 0.3260 300
May 23, 2023 0.3300 0.3300 0.3160 0.3160 0.3160 300
May 22, 2023 0.3300 0.3570 0.3300 0.3570 0.3570 11,800
May 19, 2023 0.2960 0.2970 0.2960 0.2970 0.2970 600
May 18, 2023 0.2960 0.2960 0.2960 0.2960 0.2960 3,700
May 17, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 2,000
May 16, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 600
May 15, 2023 0.3360 0.3400 0.3360 0.3400 0.3400 4,000
May 12, 2023 0.3490 0.3490 0.3490 0.3490 0.3490 5,000
May 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 200
May 10, 2023 0.3630 0.3630 0.3540 0.3540 0.3540 5,700
May 9, 2023 0.3630 0.3630 0.3630 0.3630 0.3630 300
May 8, 2023 0.3630 0.3630 0.3630 0.3630 0.3630 2,000
May 5, 2023 0.3490 0.3890 0.3490 0.3890 0.3890 2,600
May 4, 2023 0.3690 0.3720 0.3580 0.3580 0.3580 1,700
May 3, 2023 0.3490 0.3490 0.3490 0.3490 0.3490 300
May 2, 2023 0.4000 0.4000 0.3490 0.3700 0.3700 3,800
May 1, 2023 0.3700 0.4000 0.3700 0.4000 0.4000 8,200
Apr 28, 2023 0.3490 0.3950 0.3490 0.3950 0.3950 2,700
Apr 27, 2023 0.3880 0.4070 0.3800 0.4070 0.4070 1,700

Related Tickers

CLLMF Collective Metals Inc.
0.2000
0.00%
 
TO1.F Collective Metals Inc.
0.1465
+3.17%
 
CMCXF CMC Metals Ltd.
0.0297
+3.05%
 
SM.V Sierra Madre Gold and Silver Ltd.
0.3900
0.00%
 
MUX McEwen Mining Inc.
12.26
+2.68%