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

Nexgen Energy Ltd (NY: NXE )

8.290 +0.120 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2019 1.563 1.585 1.550 1.580 230,528 +0.02(+1.28%)
Apr 29, 2019 1.570 1.570 1.540 1.560 324,920 +0.00(+0.00%)
Apr 26, 2019 1.570 1.580 1.550 1.560 224,900 +0.00(+0.00%)
Apr 25, 2019 1.570 1.580 1.550 1.560 293,842 -0.02(-1.27%)
Apr 24, 2019 1.620 1.620 1.570 1.580 629,150 -0.03(-1.86%)
Apr 23, 2019 1.650 1.650 1.610 1.610 147,573 -0.03(-1.83%)
Apr 22, 2019 1.660 1.660 1.610 1.640 186,137 +0.01(+0.61%)
Apr 18, 2019 1.660 1.660 1.600 1.630 422,500 +0.01(+0.62%)
Apr 17, 2019 1.630 1.650 1.610 1.620 299,451 -0.02(-1.22%)
Apr 16, 2019 1.700 1.720 1.620 1.640 257,692 -0.04(-2.38%)
Apr 15, 2019 1.740 1.750 1.650 1.680 246,038 -0.05(-2.89%)
Apr 12, 2019 1.780 1.780 1.730 1.730 152,400 -0.02(-1.14%)
Apr 11, 2019 1.780 1.780 1.730 1.750 151,507 -0.04(-2.23%)
Apr 10, 2019 1.830 1.840 1.780 1.790 98,941 -0.02(-1.10%)
Apr 09, 2019 1.750 1.810 1.730 1.810 299,471 +0.06(+3.43%)
Apr 08, 2019 1.760 1.770 1.740 1.750 101,047 -0.02(-1.13%)
Apr 05, 2019 1.760 1.780 1.740 1.770 300,100 +0.03(+1.72%)
Apr 04, 2019 1.730 1.780 1.730 1.740 163,526 -0.01(-0.57%)
Apr 03, 2019 1.700 1.760 1.700 1.750 212,500 +0.01(+0.57%)
Apr 02, 2019 1.710 1.760 1.700 1.740 330,053 +0.05(+2.96%)
Apr 01, 2019 1.630 1.710 1.630 1.690 377,636 +0.07(+4.32%)
Mar 29, 2019 1.640 1.650 1.610 1.620 238,000 -0.01(-0.61%)
Mar 28, 2019 1.650 1.650 1.600 1.630 280,949 -0.01(-0.61%)
Mar 27, 2019 1.660 1.660 1.607 1.640 227,942 -0.01(-0.61%)
Mar 26, 2019 1.680 1.700 1.650 1.650 272,351 -0.02(-1.20%)
Mar 25, 2019 1.670 1.670 1.580 1.670 179,516 +0.01(+0.60%)
Mar 22, 2019 1.700 1.700 1.630 1.660 238,200 -0.05(-2.92%)
Mar 21, 2019 1.740 1.740 1.660 1.710 177,401 -0.01(-0.58%)
Mar 20, 2019 1.700 1.748 1.680 1.720 241,560 +0.03(+1.78%)
Mar 19, 2019 1.660 1.731 1.660 1.690 187,571 +0.00(+0.00%)
Mar 18, 2019 1.720 1.720 1.660 1.690 137,308 -0.02(-1.17%)
Mar 15, 2019 1.710 1.710 1.670 1.710 187,600 +0.01(+0.59%)
Mar 14, 2019 1.660 1.720 1.630 1.700 380,657 +0.05(+3.03%)
Mar 13, 2019 1.630 1.660 1.610 1.650 202,250 +0.03(+1.85%)
Mar 12, 2019 1.580 1.620 1.580 1.620 129,919 +0.04(+2.53%)
Mar 11, 2019 1.590 1.590 1.540 1.580 177,819 +0.02(+1.28%)
Mar 08, 2019 1.600 1.600 1.540 1.560 370,200 -0.03(-1.89%)
Mar 07, 2019 1.600 1.610 1.580 1.590 192,047 -0.02(-1.24%)
Mar 06, 2019 1.580 1.620 1.570 1.610 177,655 +0.04(+2.55%)
Mar 05, 2019 1.550 1.590 1.540 1.570 413,785 +0.00(+0.00%)
Mar 04, 2019 1.640 1.640 1.540 1.570 677,653 -0.03(-1.88%)
Mar 01, 2019 1.640 1.650 1.600 1.600 805,000 -0.04(-2.44%)
Feb 28, 2019 1.680 1.700 1.630 1.640 443,883 -0.05(-2.96%)
Feb 27, 2019 1.640 1.714 1.640 1.690 174,825 +0.07(+4.32%)
Feb 26, 2019 1.720 1.730 1.599 1.620 1,174,711 -0.11(-6.36%)
Feb 25, 2019 1.740 1.760 1.720 1.730 568,525 -0.01(-0.57%)
Feb 22, 2019 1.740 1.760 1.730 1.740 174,900 -0.01(-0.57%)
Feb 21, 2019 1.750 1.769 1.720 1.750 426,425 +0.00(+0.00%)
Feb 20, 2019 1.740 1.770 1.730 1.750 286,345 +0.01(+0.57%)
Feb 19, 2019 1.740 1.760 1.720 1.740 169,829 -0.02(-1.14%)
Feb 15, 2019 1.800 1.800 1.730 1.760 236,200 -0.02(-1.12%)
Feb 14, 2019 1.770 1.780 1.740 1.780 538,696 +0.03(+1.71%)
Feb 13, 2019 1.780 1.780 1.720 1.750 269,919 -0.01(-0.57%)
Feb 12, 2019 1.870 1.870 1.731 1.760 1,007,871 -0.09(-4.86%)
Feb 11, 2019 1.830 1.890 1.830 1.850 286,594 +0.01(+0.54%)
Feb 08, 2019 1.860 1.860 1.800 1.840 67,400 -0.02(-1.08%)
Feb 07, 2019 1.880 1.880 1.840 1.860 154,981 -0.02(-1.06%)
Feb 06, 2019 1.950 1.960 1.860 1.880 147,562 -0.05(-2.59%)
Feb 05, 2019 1.820 1.980 1.820 1.930 567,248 +0.10(+5.46%)
Feb 04, 2019 1.760 1.850 1.730 1.830 302,679 +0.06(+3.39%)
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.