Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basin Uranium Corp (CSE: NCLR )

0.5800 +0.0100 (+1.75%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.1750 0.1750 0 -0.01(-2.78%)
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Jul 27, 2023 0.1650 0.1800 0.1500 0.1800 71,668 +0.00(+0.00%)
Jul 26, 2023 0.2000 0.2000 0.1800 0.1800 64,000 -0.02(-7.69%)
Jul 24, 2023 0.1950 0.1950 100 +0.02(+8.33%)
Jul 19, 2023 0.1800 0.1800 402 -0.01(-5.26%)
Jul 18, 2023 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jul 17, 2023 0.1900 0.1900 0.1900 0.1900 80,500 -0.02(-11.63%)
Jul 13, 2023 0.2150 0.2150 100 +0.04(+26.47%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 5,007 +0.01(+6.25%)
Jul 11, 2023 0.1600 0.1600 0.1600 0.1600 47,405 -0.03(-15.79%)
Jul 10, 2023 0.2200 0.2200 0.1900 0.1900 7,936 +0.04(+26.67%)
Jul 07, 2023 0.1550 0.1750 0.1500 0.1500 181,453 +0.00(+0.00%)
Jul 06, 2023 0.1600 0.1600 0.1500 0.1500 28,041 +0.00(+0.00%)
Jul 05, 2023 0.1500 0.1500 0.1500 0.1500 62,083 +0.00(+0.00%)
Jul 04, 2023 0.2150 0.2150 0.1500 0.1500 5,500 -0.01(-3.23%)
Jun 30, 2023 0.1550 0 +0.00(+0.00%)
Jun 29, 2023 0.1550 0.1550 0.1550 0.1550 36,279 +0.00(+0.00%)
Jun 28, 2023 0.1600 0.1600 0.1550 0.1550 108,261 +0.10(+210.00%)
Jun 23, 2023 0.0500 311 +0.01(+25.00%)
Jun 22, 2023 0.0450 0.0450 0.0350 0.0400 213,900 -0.00(-11.11%)
Jun 21, 2023 0.0450 0.0450 0.0450 0.0450 3,709 -0.01(-10.00%)
Jun 20, 2023 0.0450 0.0500 0.0450 0.0500 13,800 +0.00(+0.00%)
Jun 19, 2023 0.0450 0.0500 0.0450 0.0500 17,000 +0.00(+0.00%)
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Jun 15, 2023 0.0400 0.0500 0.0400 0.0500 57,204 -0.04(-44.44%)
May 08, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 05, 2023 0.0850 0.0950 0.0850 0.0950 50,000 +0.01(+11.76%)
May 04, 2023 0.0900 0.0900 0.0850 0.0850 3,500 -0.00(-5.56%)
May 03, 2023 0.0850 0.0900 0.0850 0.0900 92,000 +0.00(+5.88%)
May 02, 2023 0.0800 0.0850 0.0800 0.0850 36,970 +0.01(+21.43%)
May 01, 2023 0.0800 0.0800 0.0700 0.0700 72,050 -0.01(-12.50%)
Apr 28, 2023 0.0850 0.0850 0.0750 0.0800 21,000 -0.01(-11.11%)
Apr 27, 2023 0.0950 0.0950 0.0900 0.0900 41,000 -0.01(-5.26%)
Apr 26, 2023 0.0900 0.1000 0.0900 0.0950 25,000 +0.01(+5.56%)
Apr 25, 2023 0.0850 0.0900 0.0800 0.0900 8,537 +0.00(+0.00%)
Apr 24, 2023 0.0800 0.0900 0.0750 0.0900 227,900 +0.00(+5.88%)
Apr 21, 2023 0.0850 0.0850 0.0800 0.0850 10,000 +0.00(+0.00%)
Apr 20, 2023 0.0750 0.0850 0.0750 0.0850 76,662 +0.01(+6.25%)
Apr 19, 2023 0.0800 0.0800 0.0750 0.0800 61,536 +0.00(+0.00%)
Apr 18, 2023 0.0800 0.0800 0.0750 0.0800 12,250 +0.00(+0.00%)
Apr 17, 2023 0.0900 0.0900 0.0750 0.0800 145,000 -0.01(-11.11%)
Apr 14, 2023 0.0900 0.0900 0.0850 0.0900 55,666 +0.00(+0.00%)
Apr 13, 2023 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-5.26%)
Apr 11, 2023 0.0950 0.0950 500 -0.01(-5.00%)
Apr 10, 2023 0.0950 0.1000 0.0950 0.1000 3,250 +0.01(+11.11%)
Apr 05, 2023 0.0900 0 -0.01(-10.00%)
Apr 04, 2023 0.1000 0.1000 0.1000 0.1000 59,744 +0.00(+0.00%)
Apr 03, 2023 0.1000 0.1000 0.0950 0.1000 8,000 +0.00(+0.00%)
Mar 31, 2023 0.1050 0.1050 0.0950 0.1000 65,723 -0.01(-9.09%)
Mar 30, 2023 0.1050 0.1100 0.1050 0.1100 80,271 +0.01(+4.76%)
Mar 29, 2023 0.1000 0.1050 0.1000 0.1050 65,144 +0.00(+0.00%)
Mar 28, 2023 0.1050 0.1050 0.1050 0.1050 1,039 +0.00(+0.00%)
Mar 27, 2023 0.1050 0.1050 0.1050 0.1050 11,760 -0.01(-4.55%)
Mar 24, 2023 0.1150 0.1150 0.1100 0.1100 61,300 +0.00(+0.00%)
Mar 23, 2023 0.1100 0.1100 0.1100 0.1100 5,300 +0.01(+4.76%)
Mar 22, 2023 0.1150 0.1150 0.1050 0.1050 98,000 -0.01(-8.70%)
Mar 21, 2023 0.1200 0.1200 0.1100 0.1150 102,882 +0.00(+0.00%)
Mar 20, 2023 0.1250 0.1250 0.1150 0.1150 132,000 -0.00(-4.17%)
Mar 17, 2023 0.1100 0.1250 0.1100 0.1200 72,250 +0.00(+4.35%)
Mar 16, 2023 0.1150 0.1150 0.1100 0.1150 20,500 -0.00(-4.17%)
Mar 15, 2023 0.1250 0.1250 0.1150 0.1200 31,500 +0.00(+0.00%)
Mar 14, 2023 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Mar 13, 2023 0.1350 0.1400 0.1200 0.1250 131,500 -0.01(-7.41%)
Mar 10, 2023 0.1350 0.1350 0.1350 0.1350 33,799 -0.01(-3.57%)
Mar 09, 2023 0.1450 0.1450 0.1300 0.1400 337,007 -0.00(-3.45%)
Mar 08, 2023 0.1400 0.1500 0.1400 0.1450 163,942 +0.01(+7.41%)
Mar 07, 2023 0.1400 0.1400 0.1300 0.1350 117,244 -0.01(-6.90%)
Mar 06, 2023 0.1200 0.1450 0.1200 0.1450 565,182 +0.03(+31.82%)
Mar 03, 2023 0.1000 0.1100 0.0950 0.1100 295,087 +0.01(+15.79%)
Mar 02, 2023 0.0950 0.0950 0.0950 0.0950 4,550 -0.01(-5.00%)
Mar 01, 2023 0.0950 0.1000 0.0950 0.1000 74,000 +0.00(+0.00%)
Feb 28, 2023 0.1000 0.1000 0.1000 0.1000 25,110 +0.00(+0.00%)
Feb 27, 2023 0.1000 0.1050 0.1000 0.1000 42,777 +0.01(+5.26%)
Feb 24, 2023 0.0950 0.0950 0.0950 0.0950 13,553 -0.01(-5.00%)
Feb 23, 2023 0.1000 0.1050 0.0950 0.1000 208,980 -0.01(-9.09%)
Feb 22, 2023 0.1100 0.1100 0.1100 0.1100 38,728 +0.01(+4.76%)
Feb 21, 2023 0.1100 0.1100 0.1000 0.1050 72,773 -0.01(-4.55%)
Feb 17, 2023 0.1100 0 -0.01(-8.33%)
Feb 16, 2023 0.1200 0.1200 0.1100 0.1200 41,750 +0.01(+9.09%)
Feb 15, 2023 0.1250 0.1250 0.1100 0.1100 54,070 -0.01(-12.00%)
Feb 14, 2023 0.1250 0.1250 0.1250 0.1250 19,823 +0.00(+0.00%)
Feb 13, 2023 0.1150 0.1250 0.1150 0.1250 102,593 +0.02(+25.00%)
Feb 10, 2023 0.1200 0.1200 0.1000 0.1000 59,801 -0.02(-16.67%)
Feb 09, 2023 0.1300 0.1500 0.1200 0.1200 62,910 +0.00(+4.35%)
Feb 08, 2023 0.1250 0.1250 0.1100 0.1150 39,014 -0.00(-4.17%)
Feb 07, 2023 0.1300 0.1300 0.1200 0.1200 5,900 -0.01(-4.00%)
Feb 06, 2023 0.1250 0.1250 0.1250 0.1250 12,076 -0.01(-3.85%)
Feb 03, 2023 0.1400 0.1400 0.1250 0.1300 41,307 -0.01(-10.34%)
Feb 02, 2023 0.1450 0.1500 0.1300 0.1450 69,580 +0.00(+0.00%)
Feb 01, 2023 0.1400 0.1450 0.1400 0.1450 14,901 +0.01(+11.54%)
Jan 31, 2023 0.1350 0.1400 0.1250 0.1300 37,716 -0.01(-7.14%)
Jan 30, 2023 0.1200 0.1400 0.1200 0.1400 80,975 +0.02(+16.67%)
Jan 27, 2023 0.1250 0.1250 0.1200 0.1200 94,000 +0.00(+4.35%)
Jan 26, 2023 0.1150 0.1150 0.1150 0.1150 7,670 +0.01(+9.52%)
Jan 25, 2023 0.1150 0.1150 0.1050 0.1050 5,724 -0.01(-8.70%)
Jan 24, 2023 0.1150 0.1150 0.1100 0.1150 6,147 -0.00(-4.17%)
Jan 23, 2023 0.1050 0.1200 0.1050 0.1200 15,902 +0.02(+20.00%)
Jan 20, 2023 0.1000 0.1000 0.1000 0.1000 6,811 +0.01(+11.11%)
Jan 19, 2023 0.0900 0.0900 0.0900 0.0900 3,700 -0.01(-10.00%)
Jan 17, 2023 0.1000 0.1000 305 +0.00(+0.00%)
Jan 16, 2023 0.1050 0.1050 0.1000 0.1000 4,710 -0.00(-4.76%)
Jan 13, 2023 0.1050 0.1050 0.1050 0.1050 3,751 +0.00(+5.00%)
Jan 12, 2023 0.1150 0.1150 0.1000 0.1000 10,048 -0.01(-13.04%)
Jan 11, 2023 0.1200 0.1200 0.1150 0.1150 42,333 +0.01(+4.55%)
Jan 10, 2023 0.1200 0.1200 0.1100 0.1100 58,326 -0.01(-8.33%)
Jan 09, 2023 0.1300 0.1300 0.1150 0.1200 77,522 +0.00(+0.00%)
Jan 06, 2023 0.1200 0.1200 0.1200 0.1200 52,645 +0.00(+0.00%)
Jan 05, 2023 0.1050 0.1200 0.1050 0.1200 50,125 +0.02(+20.00%)
Jan 04, 2023 0.1050 0.1050 0.1000 0.1000 9,876 -0.01(-9.09%)
Jan 03, 2023 0.1100 0.1100 0.1100 0.1100 7,200 +0.01(+15.79%)
Dec 30, 2022 0.0950 0 -0.01(-9.52%)
Dec 29, 2022 0.1100 0.1200 0.1050 0.1050 78,950 +0.00(+0.00%)
Dec 28, 2022 0.1100 0.1200 0.1050 0.1050 21,838 -0.01(-8.70%)
Dec 23, 2022 0.1150 0 -0.00(-4.17%)
Dec 22, 2022 0.1200 0.1200 0.1200 0.1200 43,010 +0.00(+0.00%)
Dec 21, 2022 0.1250 0.1250 0.1200 0.1200 14,500 -0.01(-4.00%)
Dec 20, 2022 0.1150 0.1250 0.1150 0.1250 13,697 +0.02(+19.05%)
Dec 19, 2022 0.1250 0.1250 0.1050 0.1050 56,231 -0.02(-16.00%)
Dec 16, 2022 0.1250 0.1250 0.1200 0.1250 3,708 +0.00(+0.00%)
Dec 15, 2022 0.1400 0.1400 0.1250 0.1250 45,332 -0.02(-10.71%)
Dec 14, 2022 0.1400 0.1400 0.1400 0.1400 1,900 -0.00(-3.45%)
Dec 13, 2022 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Dec 12, 2022 0.1450 0.1550 0.1450 0.1450 12,198 -0.01(-3.33%)
Dec 09, 2022 0.1500 0.1500 0.1500 0.1500 2,001 +0.00(+0.00%)
Dec 08, 2022 0.1500 0.1500 0.1450 0.1500 31,225 +0.01(+3.45%)
Dec 07, 2022 0.1550 0.1550 0.1450 0.1450 42,701 -0.01(-3.33%)
Dec 06, 2022 0.1450 0.1550 0.1450 0.1500 85,800 +0.01(+7.14%)
Dec 05, 2022 0.1400 0.1400 0.1350 0.1400 28,100 -0.00(-3.45%)
Dec 02, 2022 0.1400 0.1450 0.1400 0.1450 17,600 +0.01(+7.41%)
Dec 01, 2022 0.1350 0.1350 0.1300 0.1350 3,780 +0.01(+8.00%)
Nov 30, 2022 0.1300 0.1300 0.1250 0.1250 3,003 -0.01(-7.41%)
Nov 29, 2022 0.1350 0.1350 0.1200 0.1350 32,500 +0.00(+0.00%)
Nov 28, 2022 0.1350 0.1350 0.1350 0.1350 1,001 +0.01(+3.85%)
Nov 24, 2022 0.1300 0.1300 393 +0.00(+0.00%)
Nov 23, 2022 0.1300 0.1300 0.1280 0.1300 16,100 +0.01(+4.00%)
Nov 22, 2022 0.1300 0.1300 0.1250 0.1250 61,180 -0.01(-7.41%)
Nov 21, 2022 0.1350 0.1350 0.1350 0.1350 4,474 +0.00(+0.00%)
Nov 18, 2022 0.1350 0.1350 0.1350 0.1350 48,981 +0.00(+0.00%)
Nov 17, 2022 0.1400 0.1400 0.1250 0.1350 98,600 -0.01(-3.57%)
Nov 16, 2022 0.1400 0.1550 0.1350 0.1400 228,676 +0.01(+3.70%)
Nov 15, 2022 0.1450 0.1450 0.1350 0.1350 4,751 -0.01(-6.90%)
Nov 14, 2022 0.1450 0.1450 0.1400 0.1450 5,705 +0.00(+0.00%)
Nov 11, 2022 0.1450 0.1450 0.1450 0.1450 47,398 +0.00(+0.00%)
Nov 10, 2022 0.1450 0.1450 0.1450 0.1450 13,269 +0.01(+7.41%)
Nov 09, 2022 0.1400 0.1400 0.1350 0.1350 10,510 -0.01(-3.57%)
Nov 08, 2022 0.1450 0.1450 0.1400 0.1400 50,636 -0.00(-3.45%)
Nov 07, 2022 0.1400 0.1450 0.1400 0.1450 11,606 +0.00(+3.57%)
Nov 04, 2022 0.1500 0.1500 0.1400 0.1400 22,500 -0.01(-6.67%)
Nov 03, 2022 0.1450 0.1500 0.1450 0.1500 58,938 +0.01(+3.45%)
Nov 02, 2022 0.1400 0.1450 0.1400 0.1450 7,600 +0.00(+3.57%)
Nov 01, 2022 0.1550 0.1550 0.1400 0.1400 30,820 -0.01(-6.67%)
Oct 31, 2022 0.1600 0.1600 0.1500 0.1500 34,000 +0.00(+0.00%)
Oct 28, 2022 0.1550 0.1550 0.1500 0.1500 22,500 +0.00(+0.00%)
Oct 27, 2022 0.1550 0.1550 0.1500 0.1500 7,825 -0.01(-3.23%)
Oct 26, 2022 0.1600 0.1600 0.1500 0.1550 16,840 +0.00(+0.00%)
Oct 25, 2022 0.1500 0.1550 0.1500 0.1550 48,000 +0.01(+3.33%)
Oct 24, 2022 0.1550 0.1550 0.1500 0.1500 15,353 -0.01(-3.23%)
Oct 21, 2022 0.1550 0.1600 0.1550 0.1550 44,210 +0.00(+0.00%)
Oct 20, 2022 0.1500 0.1600 0.1500 0.1550 275,478 +0.00(+0.00%)
Oct 19, 2022 0.1600 0.1600 0.1550 0.1550 71,206 -0.01(-3.13%)
Oct 18, 2022 0.1600 0.1600 0.1550 0.1600 102,396 -0.01(-5.88%)
Oct 17, 2022 0.1650 0.1750 0.1650 0.1700 18,194 +0.01(+3.03%)
Oct 14, 2022 0.1650 0.1700 0.1650 0.1650 60,475 +0.00(+0.00%)
Oct 13, 2022 0.1600 0.1650 0.1600 0.1650 11,000 +0.01(+6.45%)
Oct 12, 2022 0.1650 0.1650 0.1550 0.1550 20,867 -0.02(-11.43%)
Oct 11, 2022 0.1750 0.1750 0.1600 0.1750 161,827 +0.01(+6.06%)
Oct 07, 2022 0.1650 0 +0.01(+3.13%)
Oct 06, 2022 0.1750 0.1750 0.1600 0.1600 76,721 -0.01(-3.03%)
Oct 05, 2022 0.1750 0.1800 0.1650 0.1650 281,216 -0.01(-2.94%)
Oct 04, 2022 0.1700 0.1700 0.1600 0.1700 170,344 +0.01(+3.03%)
Oct 03, 2022 0.1700 0.1700 0.1600 0.1650 29,400 +0.00(+0.00%)
Sep 30, 2022 0.1550 0.1700 0.1500 0.1650 87,196 +0.02(+10.00%)
Sep 29, 2022 0.1650 0.1650 0.1500 0.1500 81,854 -0.01(-6.25%)
Sep 28, 2022 0.1700 0.1700 0.1600 0.1600 128,839 +0.00(+0.00%)
Sep 27, 2022 0.1750 0.2000 0.1600 0.1600 61,275 +0.00(+0.00%)
Sep 26, 2022 0.1700 0.1900 0.1600 0.1600 1,060,850 -0.01(-8.57%)
Sep 23, 2022 0.2050 0.2100 0.1600 0.1750 488,380 -0.07(-27.08%)
Sep 22, 2022 0.2500 0.2500 0.2300 0.2400 185,579 +0.00(+0.00%)
Sep 21, 2022 0.2350 0.2500 0.2250 0.2400 101,000 +0.01(+4.35%)
Sep 20, 2022 0.2150 0.2350 0.2150 0.2300 155,500 +0.03(+15.00%)
Sep 19, 2022 0.2050 0.2050 0.1900 0.2000 22,163 -0.01(-4.76%)
Sep 16, 2022 0.2200 0.2200 0.2100 0.2100 17,924 -0.01(-2.33%)
Sep 15, 2022 0.2200 0.2200 0.2150 0.2150 2,115 -0.01(-2.27%)
Sep 14, 2022 0.2200 0.2300 0.2200 0.2200 78,596 +0.01(+4.76%)
Sep 13, 2022 0.2200 0.2250 0.2050 0.2100 53,720 +0.00(+0.00%)
Sep 12, 2022 0.2100 0.2200 0.2100 0.2100 71,600 -0.02(-8.70%)
Sep 09, 2022 0.2250 0.2300 0.2250 0.2300 88,232 +0.01(+2.22%)
Sep 08, 2022 0.2250 0.2250 0.2250 0.2250 20,500 +0.01(+2.27%)
Sep 07, 2022 0.2350 0.2350 0.2050 0.2200 134,745 +0.00(+0.00%)
Sep 06, 2022 0.2150 0.2300 0.2150 0.2200 61,832 +0.01(+2.33%)
Sep 02, 2022 0.2150 0 +0.01(+2.38%)
Sep 01, 2022 0.2150 0.2200 0.2100 0.2100 48,205 -0.01(-4.55%)
Aug 31, 2022 0.2000 0.2200 0.1950 0.2200 63,885 +0.02(+10.00%)
Aug 30, 2022 0.2200 0.2200 0.2000 0.2000 35,585 -0.02(-9.09%)
Aug 29, 2022 0.2100 0.2300 0.2100 0.2200 62,722 +0.02(+10.00%)
Aug 26, 2022 0.1900 0.2000 0.1900 0.2000 26,000 +0.00(+0.00%)
Aug 25, 2022 0.2100 0.2100 0.2000 0.2000 15,368 -0.01(-4.76%)
Aug 24, 2022 0.1950 0.2200 0.1950 0.2100 58,905 +0.02(+10.53%)
Aug 22, 2022 0.1900 0.1900 267 -0.01(-2.56%)
Aug 19, 2022 0.1950 0.1950 0.1950 0.1950 15,626 -0.01(-4.88%)
Aug 18, 2022 0.1900 0.2050 0.1900 0.2050 63,925 +0.00(+0.00%)
Aug 17, 2022 0.1950 0.2050 0.1950 0.2050 3,800 +0.00(+2.50%)
Aug 16, 2022 0.2000 0.2000 0.2000 0.2000 10,140 -0.01(-4.76%)
Aug 15, 2022 0.2000 0.2200 0.2000 0.2100 146,314 +0.01(+5.00%)
Aug 11, 2022 0.2000 0.2000 368 +0.00(+0.00%)
Aug 10, 2022 0.1900 0.2050 0.1900 0.2000 212,014 +0.01(+5.26%)
Aug 09, 2022 0.1600 0.1900 0.1600 0.1900 73,124 +0.01(+5.56%)
Aug 08, 2022 0.1750 0.1800 0.1700 0.1800 42,228 +0.00(+0.00%)
Aug 05, 2022 0.1800 0.1800 0.1750 0.1800 32,839 +0.01(+2.86%)
Aug 04, 2022 0.1750 0.1750 0.1750 0.1750 15,180 +0.00(+2.94%)
Aug 03, 2022 0.1800 0.1800 0.1650 0.1700 225,528 -0.01(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.