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 (%)
Jun 28, 2019 1.600 1.600 1.540 1.570 314,900 -0.01(-0.63%)
Jun 27, 2019 1.550 1.585 1.500 1.580 175,123 +0.04(+2.60%)
Jun 26, 2019 1.490 1.540 1.490 1.540 104,660 +0.05(+3.36%)
Jun 25, 2019 1.520 1.520 1.480 1.490 342,911 -0.04(-2.61%)
Jun 24, 2019 1.580 1.590 1.505 1.530 93,027 -0.03(-1.92%)
Jun 21, 2019 1.550 1.580 1.528 1.560 232,500 -0.01(-0.64%)
Jun 20, 2019 1.540 1.590 1.520 1.570 375,116 +0.06(+3.97%)
Jun 19, 2019 1.520 1.540 1.495 1.510 109,601 -0.02(-1.31%)
Jun 18, 2019 1.510 1.530 1.490 1.530 165,272 +0.03(+2.00%)
Jun 17, 2019 1.490 1.510 1.460 1.500 386,586 +0.00(+0.00%)
Jun 14, 2019 1.480 1.520 1.440 1.500 212,200 +0.04(+2.74%)
Jun 13, 2019 1.500 1.510 1.460 1.460 154,345 -0.03(-2.01%)
Jun 12, 2019 1.470 1.500 1.435 1.490 494,359 +0.04(+2.76%)
Jun 11, 2019 1.470 1.500 1.440 1.450 260,848 +0.00(+0.00%)
Jun 10, 2019 1.540 1.540 1.450 1.450 263,077 -0.10(-6.45%)
Jun 07, 2019 1.510 1.580 1.510 1.550 129,100 +0.02(+1.31%)
Jun 06, 2019 1.460 1.540 1.445 1.530 115,179 +0.04(+2.68%)
Jun 05, 2019 1.550 1.550 1.445 1.490 103,243 -0.03(-1.97%)
Jun 04, 2019 1.580 1.590 1.505 1.520 262,733 -0.05(-3.18%)
Jun 03, 2019 1.540 1.570 1.510 1.570 733,823 +0.05(+3.29%)
May 31, 2019 1.500 1.520 1.400 1.520 582,200 +0.07(+4.83%)
May 30, 2019 1.410 1.470 1.410 1.450 322,357 +0.02(+1.40%)
May 29, 2019 1.410 1.430 1.360 1.430 330,631 +0.02(+1.42%)
May 28, 2019 1.380 1.420 1.360 1.410 423,784 +0.03(+2.17%)
May 24, 2019 1.400 1.400 1.350 1.380 761,200 +0.00(+0.00%)
May 23, 2019 1.400 1.430 1.357 1.380 405,649 -0.04(-2.82%)
May 22, 2019 1.510 1.510 1.400 1.420 218,126 -0.07(-4.70%)
May 21, 2019 1.520 1.520 1.450 1.490 480,288 -0.01(-0.67%)
May 20, 2019 1.440 1.530 1.440 1.500 310,115 +0.04(+2.74%)
May 17, 2019 1.430 1.470 1.410 1.460 381,300 +0.04(+2.82%)
May 16, 2019 1.390 1.440 1.380 1.420 313,628 +0.03(+2.16%)
May 15, 2019 1.430 1.430 1.380 1.390 260,402 -0.04(-2.80%)
May 14, 2019 1.390 1.430 1.380 1.430 288,135 +0.04(+2.88%)
May 13, 2019 1.420 1.430 1.360 1.390 512,696 -0.05(-3.47%)
May 10, 2019 1.420 1.520 1.420 1.440 543,700 +0.02(+1.41%)
May 09, 2019 1.500 1.500 1.390 1.420 1,463,481 -0.08(-5.33%)
May 08, 2019 1.520 1.520 1.480 1.500 411,149 -0.02(-1.32%)
May 07, 2019 1.540 1.540 1.500 1.520 247,174 -0.04(-2.56%)
May 06, 2019 1.640 1.640 1.550 1.560 129,485 -0.08(-4.88%)
May 03, 2019 1.530 1.640 1.520 1.640 208,100 +0.12(+7.89%)
May 02, 2019 1.550 1.560 1.500 1.520 517,123 -0.03(-1.94%)
May 01, 2019 1.570 1.575 1.540 1.550 292,878 -0.03(-1.90%)
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%)
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.