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
Jan 10 2025	0.415	0.02	5.06%	0.40	0.42	0.39	49,963
Jan 09 2025	0.395	-0.015	-3.66%	0.415	0.415	0.395	20,560
Jan 08 2025	0.41	-0.01	-2.38%	0.42	0.42	0.41	31,100
Jan 07 2025	0.42	0.00	0.00%	0.415	0.42	0.415	41,800
Jan 06 2025	0.42	-0.01	-2.33%	0.425	0.43	0.415	17,512
Jan 03 2025	0.43	-0.015	-3.37%	0.44	0.44	0.425	17,066
Jan 02 2025	0.445	0.015	3.49%	0.44	0.445	0.42	27,183
Dec 31 2024	0.43	0.00	0.00%	0.45	0.45	0.43	1,300
Dec 30 2024	0.43	0.005	1.18%	0.42	0.44	0.415	32,500
Dec 27 2024	0.425	-0.05	-10.53%	0.475	0.475	0.425	43,919
Dec 24 2024	0.475	0.02	4.40%	0.46	0.475	0.45	16,313
Dec 23 2024	0.455	-0.045	-9.00%	0.47	0.50	0.45	1,313,282
Dec 20 2024	0.50	0.10	25.00%	0.40	0.50	0.395	588,380
Dec 19 2024	0.40	0.00	0.00%	0.40	0.40	0.37	49,900
Dec 18 2024	0.40	0.015	3.90%	0.40	0.40	0.39	49,512
Dec 17 2024	0.385	-0.005	-1.28%	0.39	0.39	0.36	136,282
Dec 16 2024	0.39	0.01	2.63%	0.385	0.39	0.375	82,492
Dec 13 2024	0.38	-0.02	-5.00%	0.40	0.40	0.38	11,515
Dec 12 2024	0.40	-0.01	-2.44%	0.41	0.41	0.40	8,524
Dec 11 2024	0.41	0.025	6.49%	0.41	0.41	0.39	20,646
Dec 10 2024	0.385	-0.035	-8.33%	0.40	0.42	0.385	63,584
Dec 09 2024	0.42	0.005	1.20%	0.44	0.44	0.40	103,720
Dec 06 2024	0.415	0.01	2.47%	0.42	0.445	0.415	27,400
Dec 05 2024	0.405	0.00	0.00%	0.40	0.425	0.39	69,311
Dec 04 2024	0.405	-0.025	-5.81%	0.41	0.41	0.385	47,610
Dec 03 2024	0.43	-0.025	-5.49%	0.465	0.465	0.395	190,495
Dec 02 2024	0.455	-0.015	-3.19%	0.47	0.475	0.44	28,005
Nov 29 2024	0.47	0.04	9.30%	0.43	0.48	0.43	118,548
Nov 28 2024	0.43	-0.02	-4.44%	0.45	0.45	0.43	12,779
Nov 27 2024	0.45	-0.025	-5.26%	0.44	0.45	0.44	501,615
Nov 26 2024	0.475	0.035	7.95%	0.44	0.475	0.41	184,400
Nov 25 2024	0.44	-0.005	-1.12%	0.455	0.455	0.42	31,544
Nov 22 2024	0.445	-0.025	-5.32%	0.47	0.475	0.42	86,415
Nov 21 2024	0.47	0.045	10.59%	0.425	0.475	0.425	331,742
Nov 20 2024	0.425	0.01	2.41%	0.415	0.425	0.415	72,728
Nov 19 2024	0.415	0.00	0.00%	0.41	0.415	0.41	27,529
Nov 18 2024	0.415	0.025	6.41%	0.39	0.45	0.375	394,808
Nov 15 2024	0.39	0.015	4.00%	0.375	0.39	0.375	13,770
Nov 14 2024	0.375	-0.015	-3.85%	0.39	0.39	0.375	113,490
Nov 13 2024	0.39	-0.01	-2.50%	0.40	0.40	0.375	36,045
Nov 12 2024	0.40	0.005	1.27%	0.40	0.40	0.375	263,325
Nov 11 2024	0.395	-0.005	-1.25%	0.40	0.40	0.395	46,510
Nov 08 2024	0.40	0.00	0.00%	0.38	0.40	0.38	41,560
Nov 07 2024	0.40	-0.02	-4.76%	0.425	0.425	0.39	114,000
Nov 06 2024	0.42	0.005	1.20%	0.43	0.43	0.40	184,240
Nov 05 2024	0.415	-0.01	-2.35%	0.425	0.43	0.41	219,541
Nov 04 2024	0.425	-0.005	-1.16%	0.42	0.425	0.40	117,449
Nov 01 2024	0.43	0.00	0.00%	0.43	0.43	0.4275	115,160
Oct 31 2024	0.43	-0.10	-18.87%	0.43	0.445	0.41	500,900
Oct 30 2024	0.53	0.035	7.07%	0.51	0.53	0.51	17,060
Oct 29 2024	0.495	-0.005	-1.00%	0.51	0.53	0.495	13,223
Oct 28 2024	0.50	0.00	0.00%	0.50	0.51	0.455	265,251
Oct 25 2024	0.50	0.035	7.53%	0.47	0.50	0.455	218,555
Oct 24 2024	0.465	0.015	3.33%	0.45	0.47	0.45	70,389
Oct 23 2024	0.45	-0.035	-7.22%	0.50	0.51	0.45	69,000
Oct 22 2024	0.485	-0.025	-4.90%	0.51	0.53	0.465	148,446
Oct 21 2024	0.51	0.02	4.08%	0.50	0.56	0.495	273,886
Oct 18 2024	0.49	0.035	7.69%	0.445	0.50	0.445	204,460
Oct 17 2024	0.455	-0.025	-5.21%	0.48	0.48	0.435	100,976
Oct 16 2024	0.48	0.08	20.00%	0.415	0.49	0.415	162,452
Oct 15 2024	0.40	-0.02	-4.76%	0.42	0.42	0.38	79,633

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