Basin Uranium Corporation Historical Data - NCLR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Basin Uranium Corporation (NCLR)
Basin Uranium Corporation (NCLR) Historical

Basin Uranium Corporation (NCLR)

0.32

0.005

(1.59%)

Closed July 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	8.47457627119	0.295	0.32	0.275	26894	0.29881609	CS
4	-0.08	-20	0.4	0.44	0.255	51643	0.30764491	CS
12	-0.1	-23.8095238095	0.42	0.7	0.255	154712	0.50832827	CS
26	-0.08	-20	0.4	0.7	0.215	97120	0.45989716	CS
52	0.125	64.1025641026	0.195	0.7	0.15	71701	0.42685598	CS
156	-2.68	-89.3333333333	3	4.32	0.14	67992	0.91474374	CS
260	-2.68	-89.3333333333	3	4.32	0.14	67992	0.91474374	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721682300	0.32	0.005	1.59	0.31	0.32	0.31	16400
1721423100	0.315	0.005	1.61	0.315	0.315	0.315	500
1721336700	0.31	0.01	3.33	0.3	0.31	0.3	22400
1721250300	0.3	0.01	3.45	0.29	0.32	0.275	78010
1721163900	0.29	0.01	3.57	0.29	0.295	0.29	28050
1721077500	0.28	-0.015	-5.08	0.295	0.295	0.28	5510
1720818300	0.295	0	0.00	0.2849999	0.295	0.2849999	6000
1720731900	0.295	0.04	15.69	0.275	0.295	0.275	50303
1720645500	0.255	-0.005	-1.92	0.28	0.28	0.255	14995
1720559100	0.26	-0.03	-10.34	0.29	0.295	0.255	102724
1720472700	0.29	-0.015	-4.92	0.31	0.315	0.2849999	259276
1720213500	0.305	-0.035	-10.29	0.34	0.34	0.305	13500
1720127100	0.34	0.025	7.94	0.325	0.3449999	0.325	44500
1720040700	0.315	0.005	1.61	0.34	0.35	0.315	96883
1719954300	0.31	-0.05	-13.89	0.35	0.35	0.3	58306
1719608700	0.36	0.02	5.88	0.35	0.38	0.35	19793
1719522300	0.34	0	0.00	0.34	0.35	0.33	11275
1719435900	0.34	-0.03	-8.11	0.37	0.385	0.33	86451
1719349500	0.37	-0.01	-2.63	0.38	0.39	0.37	28125
1719263100	0.38	-0.02	-5.00	0.4	0.44	0.38	54617
1719003900	0.4	-0.005	-1.23	0.42	0.425	0.37	177150
1718917500	0.405	-0.015	-3.57	0.415	0.415	0.405	22750
1718831100	0.42	0.0100001	2.44	0.415	0.425	0.415	18500
1718744700	0.4099999	-0.005	-1.20	0.4	0.4099999	0.395	98600
1718658300	0.415	0	0.00	0.42	0.45	0.4	97826
1718399100	0.415	-0.015	-3.49	0.43	0.43	0.39	94150
1718312700	0.43	-0.03	-6.52	0.46	0.49	0.43	84800
1718226300	0.46	0	0.00	0.47	0.47	0.455	59639
1718139900	0.46	-0.02	-4.17	0.5	0.5	0.46	85777
1718053440	0.48	-0.03	-5.88	0.51	0.53	0.48	135214
1717794300	0.51	-0.03	-5.56	0.53	0.55	0.51	35981
1717707900	0.54	-0.01	-1.82	0.56	0.56	0.54	33580
1717621500	0.55	-0.05	-8.33	0.59	0.59	0.52	153650
1717535100	0.6	0	0.00	0.61	0.61	0.58	90111
1717448700	0.6	0.02	3.45	0.6	0.61	0.59	586194
1717189500	0.58	0.0100001	1.75	0.5699999	0.58	0.55	104600
1717103100	0.5699999	0.0499999	9.62	0.56	0.5699999	0.55	253622
1717016700	0.52	-0.02	-3.70	0.56	0.56	0.52	92587
1716930300	0.54	-0.06	-10.00	0.6	0.61	0.53	230864
1716843900	0.6	0	0.00	0.61	0.61	0.59	179131
1716584700	0.6	0.02	3.45	0.58	0.62	0.58	166163
1716498300	0.58	0	0.00	0.59	0.6	0.5699999	278494
1716411900	0.58	-0.02	-3.33	0.6	0.6	0.5699999	385021
1716325500	0.6	0.09	17.65	0.53	0.6	0.53	577395
1715979900	0.51	0.075	17.24	0.45	0.52	0.45	197511
1715893500	0.435	0.005	1.16	0.45	0.455	0.43	130789
1715807100	0.43	-0.045	-9.47	0.46	0.465	0.43	148118
1715720700	0.475	-0.01	-2.06	0.49	0.51	0.44	264658
1715634300	0.485	0	0.00	0.485	0.49	0.47	56950
1715375100	0.485	0.04	8.99	0.49	0.49	0.465	74235
1715288700	0.445	-0.075	-14.42	0.48	0.5	0.43	341480
1715202300	0.52	-0.15	-22.39	0.7	0.7	0.52	543070
1715115900	0.67	0.12	21.82	0.56	0.67	0.555	505014
1715029500	0.55	0.03	5.77	0.53	0.55	0.52	429951
1714770300	0.52	0	0.00	0.51	0.53	0.51	251211
1714683900	0.52	0.04	8.33	0.485	0.52	0.485	208512
1714597500	0.48	-0.01	-2.04	0.485	0.49	0.45	166244
1714511100	0.49	0.05	11.36	0.475	0.52	0.46	460742
1714424700	0.44	0.045	11.39	0.42	0.44	0.405	171799
1714165500	0.395	0	0.00	0.395	0.405	0.39	36012
1714079100	0.395	0.025	6.76	0.385	0.4	0.385	216756
1713992700	0.37	-0.02	-5.13	0.375	0.39	0.36	75527
1713906300	0.39	0.01	2.63	0.375	0.39	0.36	128541

Valsabbina SME Platform ...

Hsbc Axj Su Etf

Ethereum Name Service

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