NUR Historical Prices
Nuran Wireless Inc. Common Shares · daily open, high, low, close & volume
Trading days
50
Period high
7.72
Period low
0.5300
Period change
-74.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.7659 | 0.7801 | 0.5300 | 0.6801 | +0.95% | 29,819,037 |
| Oct 28, 2026 | 0.6878 | 0.6878 | 0.6522 | 0.6737 | -2.36% | 22,496 |
| Oct 27, 2026 | 0.7224 | 0.7224 | 0.6700 | 0.6900 | -6.21% | 30,565 |
| Oct 26, 2026 | 0.7114 | 0.7370 | 0.6755 | 0.7357 | -0.18% | 11,278 |
| Oct 23, 2026 | 0.6710 | 0.7400 | 0.6710 | 0.7370 | +1.31% | 31,154 |
| Oct 22, 2026 | 0.7400 | 0.7400 | 0.7000 | 0.7275 | -2.99% | 24,677 |
| Oct 21, 2026 | 0.7204 | 0.7600 | 0.7200 | 0.7499 | -0.68% | 42,958 |
| Oct 20, 2026 | 0.7460 | 0.7700 | 0.7375 | 0.7550 | +1.34% | 28,086 |
| Oct 19, 2026 | 0.7004 | 0.7611 | 0.7000 | 0.7450 | +2.17% | 37,489 |
| Oct 16, 2026 | 0.7688 | 0.7999 | 0.6200 | 0.7292 | -5.31% | 103,288 |
| Oct 15, 2026 | 0.7710 | 0.8000 | 0.7700 | 0.7701 | -1.18% | 100,144 |
| Oct 14, 2026 | 0.7795 | 0.7800 | 0.7230 | 0.7793 | +4.48% | 55,157 |
| Oct 13, 2026 | 0.7999 | 0.7999 | 0.7113 | 0.7459 | -6.06% | 81,214 |
| Oct 12, 2026 | 0.7729 | 0.8522 | 0.7600 | 0.7940 | +3.09% | 219,450 |
| Oct 9, 2026 | 0.7287 | 0.8300 | 0.6000 | 0.7702 | +3.38% | 249,288 |
| Oct 8, 2026 | 0.7580 | 0.7800 | 0.7300 | 0.7450 | -4.34% | 78,639 |
| Oct 7, 2026 | 0.7942 | 0.7942 | 0.7520 | 0.7788 | -2.94% | 34,258 |
| Oct 6, 2026 | 0.8037 | 0.8200 | 0.7800 | 0.8024 | -3.21% | 97,154 |
| Oct 5, 2026 | 0.8744 | 0.8800 | 0.8080 | 0.8290 | -5.44% | 171,409 |
| Oct 2, 2026 | 0.8390 | 0.9099 | 0.8336 | 0.8767 | +4.49% | 195,022 |
| Oct 1, 2026 | 0.8800 | 0.9221 | 0.8321 | 0.8390 | -3.83% | 243,260 |
| Sep 30, 2026 | 1.02 | 1.02 | 0.8626 | 0.8724 | -10.18% | 328,642 |
| Sep 29, 2026 | 0.9703 | 1.09 | 0.9321 | 0.9713 | +0.10% | 634,187 |
| Sep 28, 2026 | 1.04 | 1.06 | 0.9605 | 0.9703 | -9.32% | 83,219 |
| Sep 25, 2026 | 1.07 | 1.09 | 1.00 | 1.07 | +0.00% | 123,925 |
| Sep 24, 2026 | 1.07 | 1.10 | 0.9901 | 1.07 | -3.60% | 248,134 |
| Sep 23, 2026 | 1.11 | 1.15 | 1.06 | 1.11 | -5.13% | 213,183 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.10 | 1.17 | -13.33% | 2,250,023 |
| Sep 21, 2026 | 1.24 | 1.46 | 1.18 | 1.35 | +10.66% | 2,857,694 |
| Sep 18, 2026 | 1.04 | 1.23 | 1.01 | 1.22 | +15.09% | 291,449 |
| Sep 17, 2026 | 1.05 | 1.09 | 1.03 | 1.06 | -1.85% | 193,977 |
| Sep 16, 2026 | 1.13 | 1.18 | 0.9537 | 1.08 | -8.86% | 377,225 |
| Sep 15, 2026 | 1.18 | 1.31 | 1.15 | 1.19 | -15.36% | 389,564 |
| Sep 14, 2026 | 1.40 | 1.42 | 1.24 | 1.40 | -4.76% | 391,265 |
| Sep 11, 2026 | 1.38 | 1.57 | 1.31 | 1.47 | -5.16% | 753,668 |
| Sep 9, 2026 | 2.05 | 2.05 | 1.38 | 1.55 | -36.99% | 2,839,510 |
| Sep 8, 2026 | 2.02 | 7.72 | 2.02 | 2.46 | +38.98% | 48,054,638 |
| Sep 4, 2026 | 1.80 | 1.88 | 1.76 | 1.77 | -4.84% | 9,055 |
| Sep 3, 2026 | 1.85 | 1.93 | 1.74 | 1.86 | -2.11% | 31,362 |
| Sep 2, 2026 | 2.08 | 2.16 | 1.85 | 1.90 | -5.00% | 65,847 |
| Aug 31, 2026 | 2.01 | 2.01 | 1.89 | 2.00 | +4.71% | 26,825 |
| Aug 28, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | +0.00% | 2,214 |
| Aug 27, 2026 | 1.88 | 1.91 | 1.84 | 1.91 | +0.53% | 11,934 |
| Aug 26, 2026 | 2.15 | 2.15 | 1.71 | 1.90 | -9.95% | 24,865 |
| Aug 25, 2026 | 2.15 | 2.20 | 2.05 | 2.11 | -1.86% | 17,718 |
| Aug 24, 2026 | 2.27 | 2.45 | 1.93 | 2.15 | -14.34% | 162,618 |
| Aug 21, 2026 | 2.42 | 2.65 | 2.32 | 2.51 | +0.40% | 79,235 |
| Aug 20, 2026 | 2.50 | 2.76 | 2.24 | 2.50 | -1.19% | 58,789 |
| Aug 19, 2026 | 2.70 | 2.71 | 2.52 | 2.53 | -5.24% | 21,630 |
| Aug 18, 2026 | 3.16 | 3.16 | 2.56 | 2.67 | - | 43,785 |
Daily open, high, low, close and volume for Nuran Wireless Inc. Common Shares (NUR). Showing 50 trading days. Unadjusted prices.