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

Nexgen Energy Ltd (NY: NXE )

7.770 +0.200 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2018 2.200 2.200 2.100 2.130 402,800 -0.07(-3.18%)
Nov 29, 2018 2.260 2.260 2.170 2.200 95,156 -0.03(-1.35%)
Nov 28, 2018 2.060 2.230 2.040 2.230 322,095 +0.19(+9.31%)
Nov 27, 2018 2.100 2.100 1.990 2.040 274,796 -0.04(-1.92%)
Nov 26, 2018 2.120 2.120 2.040 2.080 595,695 +0.01(+0.48%)
Nov 23, 2018 2.300 2.300 2.050 2.070 337,100 -0.21(-9.21%)
Nov 21, 2018 2.280 2.280 2.280 0 +0.10(+4.59%)
Nov 20, 2018 2.200 2.260 2.140 2.180 228,675 -0.05(-2.24%)
Nov 19, 2018 2.130 2.310 2.130 2.230 381,043 +0.10(+4.69%)
Nov 16, 2018 2.190 2.210 2.130 2.130 238,900 -0.07(-3.18%)
Nov 15, 2018 2.080 2.240 2.080 2.200 434,760 +0.12(+5.77%)
Nov 14, 2018 2.190 2.190 2.040 2.080 415,621 -0.05(-2.35%)
Nov 13, 2018 2.140 2.230 2.090 2.130 349,655 +0.00(+0.00%)
Nov 12, 2018 2.300 2.300 2.100 2.130 410,555 -0.15(-6.58%)
Nov 09, 2018 2.350 2.370 2.250 2.280 623,100 -0.08(-3.18%)
Nov 08, 2018 2.500 2.500 2.320 2.355 230,657 -0.12(-4.66%)
Nov 07, 2018 2.380 2.510 2.310 2.470 1,275,072 +0.13(+5.56%)
Nov 06, 2018 2.510 2.510 2.280 2.340 674,637 -0.12(-4.88%)
Nov 05, 2018 2.140 2.530 2.130 2.460 1,204,184 +0.32(+14.95%)
Nov 02, 2018 2.160 2.170 2.090 2.140 250,500 +0.02(+0.94%)
Nov 01, 2018 2.100 2.124 2.060 2.120 147,168 +0.06(+2.91%)
Oct 31, 2018 1.940 2.080 1.920 2.060 380,201 +0.14(+7.29%)
Oct 30, 2018 1.910 1.930 1.860 1.920 196,232 +0.01(+0.52%)
Oct 29, 2018 1.900 2.015 1.880 1.910 286,121 +0.03(+1.60%)
Oct 26, 2018 1.840 1.880 1.830 1.880 418,700 +0.04(+2.17%)
Oct 25, 2018 1.880 1.910 1.830 1.840 258,188 -0.03(-1.60%)
Oct 24, 2018 1.920 1.980 1.850 1.870 171,667 -0.06(-3.11%)
Oct 23, 2018 1.960 1.960 1.870 1.930 208,747 -0.05(-2.53%)
Oct 22, 2018 2.040 2.040 1.960 1.980 125,935 -0.05(-2.46%)
Oct 19, 2018 2.030 2.040 2.000 2.030 219,300 +0.03(+1.50%)
Oct 18, 2018 2.080 2.090 2.000 2.000 144,098 -0.10(-4.76%)
Oct 17, 2018 2.120 2.120 2.030 2.100 130,968 -0.01(-0.47%)
Oct 16, 2018 2.110 2.130 2.020 2.110 215,418 +0.02(+0.96%)
Oct 15, 2018 2.000 2.090 1.980 2.090 256,807 +0.11(+5.56%)
Oct 12, 2018 1.990 2.030 1.970 1.980 359,300 -0.01(-0.50%)
Oct 11, 2018 2.040 2.040 1.970 1.990 550,283 -0.07(-3.40%)
Oct 10, 2018 2.120 2.140 2.040 2.060 287,333 -0.05(-2.37%)
Oct 09, 2018 2.230 2.251 2.110 2.110 219,844 -0.13(-5.80%)
Oct 08, 2018 2.200 2.280 2.150 2.240 151,809 +0.00(+0.00%)
Oct 05, 2018 2.240 2.275 2.210 2.240 83,100 +0.02(+0.90%)
Oct 04, 2018 2.260 2.300 2.190 2.220 296,673 -0.06(-2.63%)
Oct 03, 2018 2.160 2.290 2.160 2.280 321,997 +0.12(+5.56%)
Oct 02, 2018 2.150 2.170 2.130 2.160 151,410 +0.03(+1.41%)
Oct 01, 2018 2.060 2.150 2.050 2.130 282,669 +0.08(+3.90%)
Sep 28, 2018 1.990 2.080 1.990 2.050 156,700 +0.07(+3.54%)
Sep 27, 2018 2.010 2.030 1.940 1.980 356,185 +0.02(+1.02%)
Sep 26, 2018 2.030 2.060 1.960 1.960 187,767 -0.12(-5.77%)
Sep 25, 2018 2.050 2.110 2.050 2.080 62,960 +0.02(+0.97%)
Sep 24, 2018 2.100 2.130 2.060 2.060 82,207 -0.05(-2.37%)
Sep 21, 2018 2.090 2.130 2.080 2.110 189,700 +0.03(+1.44%)
Sep 20, 2018 2.130 2.160 2.040 2.080 180,907 -0.03(-1.42%)
Sep 19, 2018 2.180 2.190 2.080 2.110 152,197 -0.05(-2.31%)
Sep 18, 2018 2.100 2.180 2.060 2.160 522,038 +0.08(+3.85%)
Sep 17, 2018 1.980 2.080 1.970 2.080 357,226 +0.11(+5.58%)
Sep 14, 2018 2.020 2.030 1.950 1.970 255,600 -0.05(-2.48%)
Sep 13, 2018 1.930 2.020 1.880 2.020 795,468 +0.10(+5.21%)
Sep 12, 2018 1.810 1.940 1.810 1.920 612,068 +0.12(+6.67%)
Sep 11, 2018 1.840 1.840 1.740 1.800 185,772 -0.02(-1.10%)
Sep 10, 2018 1.800 1.880 1.800 1.820 168,831 +0.02(+1.11%)
Sep 07, 2018 1.800 1.800 1.740 1.800 385,400 +0.01(+0.56%)
Sep 06, 2018 1.820 1.850 1.785 1.790 540,484 -0.03(-1.63%)
Sep 05, 2018 1.900 1.900 1.810 1.820 302,743 -0.08(-4.23%)
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.