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

Nexgen Energy Ltd (NY: NXE )

7.200 -0.850 (-10.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 1.300 1.320 1.250 1.290 383,281 +0.00(+0.00%)
Oct 30, 2019 1.310 1.352 1.280 1.290 202,368 -0.05(-3.73%)
Oct 29, 2019 1.380 1.380 1.320 1.340 84,100 +0.00(+0.00%)
Oct 28, 2019 1.390 1.410 1.340 1.340 144,320 -0.05(-3.60%)
Oct 25, 2019 1.380 1.400 1.360 1.390 98,000 +0.02(+1.46%)
Oct 24, 2019 1.420 1.440 1.370 1.370 260,331 -0.03(-2.14%)
Oct 23, 2019 1.360 1.420 1.340 1.400 325,189 +0.04(+2.94%)
Oct 22, 2019 1.360 1.370 1.340 1.360 93,350 +0.03(+2.26%)
Oct 21, 2019 1.340 1.390 1.320 1.330 167,420 +0.00(+0.00%)
Oct 18, 2019 1.380 1.380 1.320 1.330 248,000 -0.04(-2.92%)
Oct 17, 2019 1.340 1.400 1.340 1.370 189,096 +0.04(+3.01%)
Oct 16, 2019 1.350 1.370 1.330 1.330 176,611 -0.03(-2.21%)
Oct 15, 2019 1.330 1.367 1.325 1.360 128,595 +0.04(+3.03%)
Oct 14, 2019 1.340 1.350 1.300 1.320 49,851 -0.01(-0.75%)
Oct 11, 2019 1.410 1.410 1.320 1.330 170,000 -0.06(-4.32%)
Oct 10, 2019 1.280 1.400 1.250 1.390 386,413 +0.11(+8.59%)
Oct 09, 2019 1.270 1.280 1.250 1.280 321,118 +0.03(+2.40%)
Oct 08, 2019 1.270 1.280 1.240 1.250 166,259 -0.02(-1.57%)
Oct 07, 2019 1.280 1.290 1.270 1.270 139,164 -0.02(-1.55%)
Oct 04, 2019 1.280 1.300 1.255 1.290 118,400 +0.01(+0.78%)
Oct 03, 2019 1.260 1.300 1.258 1.280 267,980 +0.02(+1.59%)
Oct 02, 2019 1.250 1.280 1.230 1.260 145,718 +0.00(+0.00%)
Oct 01, 2019 1.300 1.300 1.230 1.260 539,783 -0.04(-3.08%)
Sep 30, 2019 1.330 1.330 1.290 1.300 293,695 -0.03(-2.26%)
Sep 27, 2019 1.340 1.340 1.300 1.330 82,300 +0.00(+0.00%)
Sep 26, 2019 1.320 1.360 1.275 1.330 250,770 +0.01(+0.76%)
Sep 25, 2019 1.290 1.340 1.270 1.320 241,061 +0.02(+1.54%)
Sep 24, 2019 1.300 1.320 1.270 1.300 237,410 -0.01(-0.76%)
Sep 23, 2019 1.360 1.400 1.290 1.310 521,092 -0.05(-3.68%)
Sep 20, 2019 1.270 1.390 1.210 1.360 878,500 +0.11(+8.80%)
Sep 19, 2019 1.230 1.270 1.220 1.250 249,812 +0.03(+2.46%)
Sep 18, 2019 1.310 1.310 1.220 1.220 333,582 -0.09(-6.87%)
Sep 17, 2019 1.340 1.350 1.290 1.310 187,026 -0.01(-0.76%)
Sep 16, 2019 1.360 1.370 1.300 1.320 391,637 +0.00(+0.00%)
Sep 13, 2019 1.340 1.340 1.300 1.320 269,300 -0.02(-1.49%)
Sep 12, 2019 1.370 1.370 1.310 1.340 306,945 -0.03(-2.19%)
Sep 11, 2019 1.390 1.410 1.350 1.370 284,108 +0.01(+0.62%)
Sep 10, 2019 1.370 1.410 1.330 1.362 294,630 +0.00(+0.12%)
Sep 09, 2019 1.350 1.430 1.340 1.360 853,110 +0.05(+3.82%)
Sep 06, 2019 1.200 1.330 1.190 1.310 767,600 +0.10(+8.26%)
Sep 05, 2019 1.220 1.250 1.184 1.210 302,210 +0.01(+0.70%)
Sep 04, 2019 1.250 1.264 1.200 1.202 438,870 -0.05(-3.87%)
Sep 03, 2019 1.340 1.350 1.235 1.250 550,703 -0.06(-4.58%)
Aug 30, 2019 1.310 1.320 1.250 1.310 621,200 +0.03(+2.34%)
Aug 29, 2019 1.210 1.280 1.180 1.280 627,647 +0.09(+7.56%)
Aug 28, 2019 1.140 1.220 1.115 1.190 438,939 +0.06(+5.31%)
Aug 27, 2019 1.180 1.210 1.100 1.130 1,327,855 -0.03(-2.59%)
Aug 26, 2019 1.250 1.250 1.140 1.160 470,226 -0.04(-3.33%)
Aug 23, 2019 1.290 1.300 1.190 1.200 427,100 -0.10(-7.69%)
Aug 22, 2019 1.290 1.300 1.270 1.300 501,316 +0.02(+1.56%)
Aug 21, 2019 1.280 1.290 1.250 1.280 188,629 +0.02(+1.59%)
Aug 20, 2019 1.270 1.270 1.230 1.260 228,310 +0.03(+2.44%)
Aug 19, 2019 1.200 1.270 1.200 1.230 255,003 +0.04(+3.36%)
Aug 16, 2019 1.180 1.220 1.150 1.190 451,700 +0.01(+0.85%)
Aug 15, 2019 1.200 1.240 1.170 1.180 385,663 -0.03(-2.48%)
Aug 14, 2019 1.290 1.290 1.190 1.210 854,785 -0.08(-6.20%)
Aug 13, 2019 1.240 1.300 1.230 1.290 509,112 +0.05(+4.03%)
Aug 12, 2019 1.260 1.260 1.230 1.240 343,867 -0.02(-1.59%)
Aug 09, 2019 1.260 1.290 1.250 1.260 164,900 -0.01(-0.79%)
Aug 08, 2019 1.260 1.300 1.250 1.270 309,491 +0.00(+0.00%)
Aug 07, 2019 1.320 1.330 1.270 1.270 585,212 -0.04(-3.05%)
Aug 06, 2019 1.350 1.390 1.300 1.310 835,064 -0.12(-8.39%)
Aug 05, 2019 1.400 1.430 1.370 1.430 159,227 +0.05(+3.62%)
Aug 02, 2019 1.410 1.410 1.360 1.380 209,000 -0.02(-1.43%)
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.