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

Basin Uranium Corp (CSE: NCLR )

0.5100 +0.0750 (+17.24%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 29, 2022 0.3700 0.4000 0.3500 0.3750 97,478 +0.01(+1.35%)
Apr 28, 2022 0.4150 0.4250 0.3500 0.3700 323,181 -0.05(-11.90%)
Apr 27, 2022 0.4300 0.4300 0.4200 0.4200 38,297 -0.01(-2.33%)
Apr 26, 2022 0.4400 0.4450 0.4200 0.4300 120,982 +0.01(+2.38%)
Apr 25, 2022 0.4300 0.4300 0.4000 0.4200 96,955 -0.01(-1.18%)
Apr 22, 2022 0.4400 0.4500 0.4200 0.4250 136,197 -0.02(-3.41%)
Apr 21, 2022 0.4600 0.4600 0.4350 0.4400 115,177 -0.02(-4.35%)
Apr 20, 2022 0.4550 0.4600 0.4300 0.4600 116,237 +0.01(+2.22%)
Apr 19, 2022 0.4650 0.4650 0.4500 0.4500 81,934 -0.01(-1.10%)
Apr 18, 2022 0.4800 0.4800 0.4550 0.4550 43,640 -0.02(-5.21%)
Apr 14, 2022 0.4800 0 -0.02(-3.03%)
Apr 13, 2022 0.5000 0.5000 0.4900 0.4950 69,849 +0.01(+2.06%)
Apr 12, 2022 0.5100 0.5100 0.4850 0.4850 136,484 -0.03(-4.90%)
Apr 11, 2022 0.5300 0.5300 0.4900 0.5100 95,806 -0.03(-5.56%)
Apr 08, 2022 0.5000 0.5500 0.4900 0.5400 302,856 +0.04(+8.00%)
Apr 07, 2022 0.4400 0.5000 0.4200 0.5000 299,266 +0.05(+11.11%)
Apr 06, 2022 0.4600 0.4600 0.4300 0.4500 124,275 -0.01(-2.17%)
Apr 05, 2022 0.4800 0.4850 0.4300 0.4600 148,428 -0.02(-4.17%)
Apr 04, 2022 0.4400 0.4900 0.4400 0.4800 109,196 +0.04(+9.09%)
Apr 01, 2022 0.4450 0.4450 0.4200 0.4400 27,775 -0.01(-1.12%)
Mar 31, 2022 0.5100 0.5300 0.4350 0.4450 449,291 -0.05(-10.10%)
Mar 30, 2022 0.5300 0.5500 0.4950 0.4950 152,179 -0.04(-6.60%)
Mar 29, 2022 0.5400 0.5400 0.5200 0.5300 42,010 -0.02(-3.64%)
Mar 28, 2022 0.5600 0.5800 0.5300 0.5500 87,444 -0.01(-1.79%)
Mar 25, 2022 0.5700 0.5900 0.5500 0.5600 129,939 -0.01(-1.75%)
Mar 24, 2022 0.6000 0.6000 0.5500 0.5700 227,464 -0.02(-3.39%)
Mar 23, 2022 0.5500 0.6000 0.5300 0.5900 404,853 +0.03(+5.36%)
Mar 22, 2022 0.5100 0.5700 0.5000 0.5600 121,248 +0.05(+9.80%)
Mar 21, 2022 0.4450 0.5200 0.4300 0.5100 154,980 +0.05(+10.87%)
Mar 18, 2022 0.4800 0.4800 0.4500 0.4600 86,265 +0.01(+2.22%)
Mar 17, 2022 0.4500 0.4600 0.4400 0.4500 86,599 +0.02(+4.65%)
Mar 16, 2022 0.4600 0.4700 0.4300 0.4300 115,224 -0.03(-6.52%)
Mar 15, 2022 0.4350 0.4600 0.4150 0.4600 184,209 -0.01(-3.16%)
Mar 14, 2022 0.5000 0.5100 0.4400 0.4750 193,754 -0.04(-6.86%)
Mar 11, 2022 0.5700 0.5700 0.5000 0.5100 92,789 -0.04(-7.27%)
Mar 10, 2022 0.5000 0.5600 0.4800 0.5500 227,162 +0.05(+10.00%)
Mar 09, 2022 0.5000 0.5100 0.4800 0.5000 254,019 +0.02(+4.17%)
Mar 08, 2022 0.5000 0.5100 0.4500 0.4800 139,064 -0.02(-4.00%)
Mar 07, 2022 0.6100 0.6100 0.4700 0.5000 247,641 -0.11(-18.03%)
Mar 04, 2022 0.6700 0.7100 0.6100 0.6100 173,271 -0.05(-7.58%)
Mar 03, 2022 0.6500 0.6600 0.6500 0.6600 10,455 +0.02(+3.13%)
Mar 02, 2022 0.6800 0.6900 0.6200 0.6400 32,127 -0.04(-5.88%)
Mar 01, 2022 0.6500 0.6800 0.6400 0.6800 62,866 +0.01(+1.49%)
Feb 28, 2022 0.6500 0.6700 0.6100 0.6700 54,190 -0.02(-2.90%)
Feb 25, 2022 0.6300 0.6900 0.6300 0.6900 32,200 +0.04(+6.15%)
Feb 24, 2022 0.6100 0.6500 0.6000 0.6500 38,500 +0.01(+1.56%)
Feb 23, 2022 0.6200 0.6500 0.6200 0.6400 83,720 -0.01(-1.54%)
Feb 22, 2022 0.7000 0.7000 0.5800 0.6500 63,492 -0.04(-5.80%)
Feb 18, 2022 0.6900 0 +0.02(+2.99%)
Feb 17, 2022 0.6500 0.7100 0.6300 0.6700 37,199 +0.00(+0.00%)
Feb 16, 2022 0.6900 0.6900 0.6700 0.6700 13,152 +0.00(+0.00%)
Feb 15, 2022 0.7100 0.7100 0.6600 0.6700 22,789 -0.03(-4.29%)
Feb 14, 2022 0.7000 0.7200 0.7000 0.7000 38,950 -0.01(-1.41%)
Feb 11, 2022 0.7100 0.7100 0.7100 0.7100 5,688 +0.01(+1.43%)
Feb 10, 2022 0.7200 0.7200 0.7000 0.7000 16,923 -0.03(-4.11%)
Feb 09, 2022 0.7300 0.7500 0.7100 0.7300 84,386 +0.00(+0.00%)
Feb 08, 2022 0.7500 0.7500 0.6800 0.7300 87,466 -0.02(-2.67%)
Feb 07, 2022 0.7000 0.8300 0.7000 0.7500 209,277 +0.02(+2.74%)
Feb 04, 2022 0.6900 0.7900 0.6500 0.7300 193,884 +0.04(+5.80%)
Feb 03, 2022 0.7300 0.6600 0.6900 39,683 -0.04(-5.48%)
Feb 02, 2022 0.7400 0.7400 0.6600 0.7300 64,235 +0.03(+4.29%)
Feb 01, 2022 0.7300 0.7300 0.7000 0.7000 83,041 -0.03(-4.11%)
Jan 31, 2022 0.6900 0.7500 0.6700 0.7300 58,746 +0.05(+7.35%)
Jan 28, 2022 0.6900 0.7000 0.6800 0.6800 21,165 -0.01(-1.45%)
Jan 27, 2022 0.7600 0.7600 0.6800 0.6900 98,322 -0.05(-6.76%)
Jan 26, 2022 0.7500 0.7900 0.7100 0.7400 65,779 -0.06(-7.50%)
Jan 25, 2022 0.7000 0.8000 0.7000 0.8000 89,305 +0.09(+12.68%)
Jan 24, 2022 0.7100 0.7400 0.7000 0.7100 41,039 -0.04(-5.33%)
Jan 21, 2022 0.7800 0.8200 0.7000 0.7500 51,997 -0.10(-11.76%)
Jan 20, 2022 0.8500 0.8500 0.8500 0.8500 33,731 -0.05(-5.56%)
Jan 19, 2022 0.9000 0.9200 0.8500 0.9000 177,232 -0.01(-1.10%)
Jan 18, 2022 0.9400 0.9600 0.9100 0.9100 64,300 -0.02(-2.15%)
Jan 17, 2022 0.9600 1.000 0.9300 0.9300 106,640 -0.03(-3.12%)
Jan 14, 2022 0.9600 0.9800 0.9600 0.9600 12,144 -0.04(-4.00%)
Jan 13, 2022 1.020 1.020 1.000 1.000 43,164 -0.02(-1.96%)
Jan 12, 2022 1.000 1.030 0.9900 1.020 260,066 +0.05(+5.15%)
Jan 11, 2022 0.9400 0.9900 0.9400 0.9700 275,777 +0.05(+5.43%)
Jan 10, 2022 0.9100 0.9400 0.9000 0.9200 340,113 +0.04(+4.55%)
Jan 06, 2022 0.8800 0.8800 0.8800 0.8800 568 +0.03(+3.53%)
Jan 05, 2022 0.8000 0.8500 0.8000 0.8500 21,667 +0.06(+7.59%)
Dec 29, 2021 0.7900 0.7900 0.7900 209 -0.06(-7.06%)
Dec 22, 2021 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Dec 21, 2021 0.7900 0.8300 0.7900 0.8300 6,500 +0.09(+12.16%)
Dec 16, 2021 0.7400 0.7400 0.7400 103 -0.03(-3.90%)
Dec 15, 2021 0.7700 0.7700 0.7700 0.7700 8,500 +0.05(+6.94%)
Dec 13, 2021 0.7200 0.7200 0.7200 0.7200 477 +0.08(+12.50%)
Dec 07, 2021 0.6400 0.6400 0.6400 0.6400 120 +0.00(+0.00%)
Dec 03, 2021 0.6400 0.6400 0.6400 221 -0.01(-1.54%)
Dec 02, 2021 0.6500 0.6500 0.6500 0.6500 5,175 -0.06(-8.45%)
Dec 01, 2021 0.7000 0.7100 0.5700 0.7100 4,443 +0.02(+2.90%)
Nov 29, 2021 0.6900 0.6900 0.6900 0.6900 12 +0.00(+0.00%)
Nov 26, 2021 0.8000 0.8000 0.6900 0.6900 23,660 -0.17(-19.77%)
Nov 24, 2021 0.8600 0.8600 0.8600 0.8600 361 +0.06(+7.50%)
Nov 23, 2021 0.8000 0.8000 0.8000 0.8000 9,064 +0.00(+0.00%)
Nov 22, 2021 0.7100 0.8000 0.6700 0.8000 12,795 +0.00(+0.00%)
Nov 19, 2021 0.9200 0.9200 0.8000 0.8000 22,343 -0.12(-13.04%)
Nov 18, 2021 0.9200 1.080 0.9200 0.9200 111,961 +0.02(+2.22%)
Nov 17, 2021 0.7800 0.9000 0.7800 0.9000 45,042 +0.20(+28.57%)
Nov 16, 2021 0.7000 0.7000 0.7000 0.7000 1,078 +0.02(+2.94%)
Nov 15, 2021 0.6200 0.6800 0.6200 0.6800 21,710 +0.11(+19.30%)
Nov 12, 2021 0.5800 0.6600 0.5700 0.5700 14,070 -0.11(-16.18%)
Nov 11, 2021 0.6400 0.7000 0.5600 0.6800 87,360 +0.03(+4.62%)
Nov 09, 2021 0.7800 0.7800 0.6500 0.6500 10,307 -0.15(-18.75%)
Nov 08, 2021 0.8400 0.8500 0.8000 0.8000 10,644 +0.04(+5.26%)
Nov 03, 2021 0.7600 0.7600 0.7600 0.7600 0 -0.09(-10.59%)
Nov 02, 2021 0.8500 0.8500 0.8500 0.8500 2,208 +0.00(+0.00%)
Nov 01, 2021 0.8300 0.8500 0.8300 0.8500 9,280 +0.05(+6.25%)
Oct 29, 2021 0.7600 0.8000 0.7500 0.8000 29,568 -0.20(-20.00%)
Oct 28, 2021 0.7500 1.000 0.7500 1.000 4,690 +0.30(+42.86%)
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.