Nuclear Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.31	0.33	0.31	0.32	-	3.28%	94,000
Aug 14, 2025	0.31	0.32	0.31	0.31	-	-	53,257
Aug 13, 2025	0.31	0.31	0.31	0.31	-	-	-
Aug 12, 2025	0.31	0.31	0.31	0.31	-	-	16,000
Aug 11, 2025	0.34	0.34	0.31	0.31	-	-4.69%	41,190
Aug 8, 2025	0.32	0.32	0.32	0.32	-	1.59%	196,300
Aug 7, 2025	0.32	0.32	0.32	0.32	-	-3.08%	14,000
Aug 6, 2025	0.34	0.34	0.33	0.33	-	-1.52%	49,100
Aug 5, 2025	0.32	0.33	0.32	0.33	-	4.76%	4,126
Aug 1, 2025	0.32	0.32	0.32	0.32	-	-1.56%	56,000
Jul 31, 2025	0.33	0.33	0.32	0.32	-	-1.54%	9,980
Jul 30, 2025	0.30	0.33	0.30	0.33	-	8.33%	100,750
Jul 29, 2025	0.30	0.30	0.30	0.30	-	1.69%	143,500
Jul 28, 2025	0.31	0.31	0.30	0.30	-	-3.28%	166,974
Jul 25, 2025	0.31	0.32	0.30	0.31	-	-	381,177
Jul 24, 2025	0.31	0.31	0.30	0.31	-	1.67%	3,112
Jul 23, 2025	0.30	0.31	0.30	0.30	-	-	55,500
Jul 22, 2025	0.30	0.31	0.30	0.30	-	-	94,050
Jul 21, 2025	0.31	0.31	0.30	0.30	-	-	244,000
Jul 18, 2025	0.30	0.30	0.29	0.30	-	-	114,540
Jul 17, 2025	0.30	0.31	0.30	0.30	-	-1.64%	3,114
Jul 16, 2025	0.30	0.31	0.30	0.31	-	3.39%	11,200
Jul 15, 2025	0.30	0.31	0.30	0.30	-	-4.84%	37,000
Jul 14, 2025	0.30	0.31	0.30	0.31	-	5.08%	20,851
Jul 11, 2025	0.30	0.30	0.30	0.30	-	-	42,068
Jul 10, 2025	0.30	0.31	0.30	0.30	-	-4.84%	165,477
Jul 9, 2025	0.32	0.32	0.31	0.31	-	-3.13%	37,550
Jul 8, 2025	0.33	0.33	0.32	0.32	-	-1.54%	61,329
Jul 7, 2025	0.33	0.33	0.32	0.33	-	-	128,000
Jul 4, 2025	0.33	0.33	0.33	0.33	-	-	-
Jul 3, 2025	0.33	0.33	0.33	0.33	-	-	49,100
Jul 2, 2025	0.33	0.33	0.33	0.33	-	-	-
Jun 30, 2025	0.34	0.34	0.33	0.33	-	-	18,505
Jun 27, 2025	0.32	0.33	0.32	0.33	-	3.17%	21,300
Jun 26, 2025	0.32	0.34	0.31	0.32	-	-	152,945
Jun 25, 2025	0.32	0.33	0.31	0.32	-	1.61%	31,641
Jun 24, 2025	0.32	0.33	0.31	0.31	-	-1.59%	48,302
Jun 23, 2025	0.31	0.33	0.30	0.32	-	6.78%	519,644
Jun 20, 2025	0.35	0.35	0.29	0.30	-	-14.49%	763,539
Jun 19, 2025	0.35	0.35	0.33	0.35	-	-1.43%	85,688
Jun 18, 2025	0.35	0.35	0.33	0.35	-	-2.78%	476,500
Jun 17, 2025	0.35	0.36	0.34	0.36	-	-1.37%	111,530
Jun 16, 2025	0.35	0.37	0.35	0.37	-	7.35%	138,564
Jun 13, 2025	0.36	0.36	0.34	0.34	-	-2.86%	123,025
Jun 12, 2025	0.34	0.36	0.34	0.35	-	1.45%	64,213
Jun 11, 2025	0.35	0.36	0.35	0.35	-	-1.43%	144,110
Jun 10, 2025	0.37	0.37	0.35	0.35	-	-4.11%	82,500
Jun 9, 2025	0.34	0.37	0.34	0.37	-	4.29%	360,457
Jun 6, 2025	0.35	0.35	0.33	0.35	-	-1.41%	225,102
Jun 5, 2025	0.33	0.36	0.31	0.36	-	26.79%	1,030,517