Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nukkleus Inc (NUKKW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.1487 0.20 0.1487 0.1725 5,349
18th Sep 2025 (Thu) 0.1699 0.1699 0.1499 0.1499 2,679
17th Sep 2025 (Wed) 0.1486 0.1487 0.1486 0.1486 17,613
16th Sep 2025 (Tue) 0.16 0.16 0.1345 0.1487 31,100
15th Sep 2025 (Mon) 0.117 0.1177 0.1116 0.1199 41,410
12th Sep 2025 (Fri) 0.1141 0.1141 0.1141 0.1162 200
11th Sep 2025 (Thu) 0.1199 0.1199 0.1132 0.12 4,999
10th Sep 2025 (Wed) 0.115 0.1196 0.1095 0.1228 3,099
9th Sep 2025 (Tue) 0.109 0.119 0.109 0.1198 2,819
8th Sep 2025 (Mon) 0.1193 0.1206 0.109 0.1264 3,105
5th Sep 2025 (Fri) 0.1183 0.12 0.1161 0.1237 5,691
4th Sep 2025 (Thu) 0.101 0.1096 0.101 0.1152 519
3rd Sep 2025 (Wed) 0.124 0.124 0.1013 0.1198 5,776
2nd Sep 2025 (Tue) 0.145 0.1605 0.1215 0.128 6,285
1st Sep 2025 (Mon) 0.142 0.15 0.1203 0.1297 63,983
29th Aug 2025 (Fri) 0.142 0.15 0.1203 0.1297 63,983
28th Aug 2025 (Thu) 0.0913 0.0992 0.09 0.0935 7,305
27th Aug 2025 (Wed) 0.1254 0.1297 0.09 0.1102 32,703
26th Aug 2025 (Tue) 0.0764 0.2089 0.0764 0.1259 304,107
25th Aug 2025 (Mon) 0.0812 0.0812 0.07 0.0749 7,328
22nd Aug 2025 (Fri) 0.0844 0.0844 0.0841 0.0844 5,152
21st Aug 2025 (Thu) 0.0821 0.0874 0.0821 0.0874 0
20th Aug 2025 (Wed) 0.0821 0.0861 0.0821 0.0861 0
19th Aug 2025 (Tue) 0.0821 0.0832 0.0821 0.0832 0
18th Aug 2025 (Mon) 0.0821 0.0821 0.0821 0.0821 100
15th Aug 2025 (Fri) 0.09 0.09 0.086 0.086 0
14th Aug 2025 (Thu) 0.09 0.09 0.09 0.09 9,715
13th Aug 2025 (Wed) 0.0875 0.0927 0.085 0.095 7,882
12th Aug 2025 (Tue) 0.0873 0.0873 0.0846 0.0875 3,346
11th Aug 2025 (Mon) 0.0902 0.0902 0.09 0.09 2,000
8th Aug 2025 (Fri) 0.0902 0.095 0.0896 0.0896 5,307
7th Aug 2025 (Thu) 0.093 0.093 0.093 0.0855 6,077
6th Aug 2025 (Wed) 0.0849 0.0893 0.0812 0.0898 17,500
5th Aug 2025 (Tue) 0.0826 0.0877 0.0822 0.0847 868
4th Aug 2025 (Mon) 0.0828 0.0912 0.0828 0.0895 90
1st Aug 2025 (Fri) 0.0876 0.09 0.08 0.0878 25,841
31st Jul 2025 (Thu) 0.0949 0.0949 0.0875 0.0935 1,851
30th Jul 2025 (Wed) 0.104 0.104 0.0904 0.0988 15,500
29th Jul 2025 (Tue) 0.1002 0.106 0.0901 0.095 107,028
28th Jul 2025 (Mon) 0.1078 0.11 0.1028 0.107 779
25th Jul 2025 (Fri) 0.1098 0.1115 0.105 0.11 9,248
24th Jul 2025 (Thu) 0.0999 0.107 0.0999 0.1079 9,574
23rd Jul 2025 (Wed) 0.094 0.106 0.0909 0.105 34,282
22nd Jul 2025 (Tue) 0.0913 0.0988 0.0902 0.0974 21,038
FTSE 100 Latest
Value9,216.67
Change-11.44