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

Nexgen Energy Ltd (NY: NXE )

8.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2020 1.300 1.310 1.245 1.290 684,073 +0.03(+2.38%)
Jun 29, 2020 1.280 1.300 1.240 1.260 471,683 -0.05(-3.82%)
Jun 26, 2020 1.260 1.310 1.230 1.310 167,900 +0.06(+4.80%)
Jun 25, 2020 1.310 1.325 1.250 1.250 184,115 -0.05(-3.85%)
Jun 24, 2020 1.320 1.330 1.240 1.300 470,308 +0.01(+0.78%)
Jun 23, 2020 1.270 1.340 1.250 1.290 452,119 +0.02(+1.57%)
Jun 22, 2020 1.250 1.285 1.230 1.270 256,738 +0.00(+0.00%)
Jun 19, 2020 1.280 1.290 1.240 1.270 385,200 +0.03(+2.42%)
Jun 18, 2020 1.260 1.290 1.220 1.240 533,615 +0.00(+0.00%)
Jun 17, 2020 1.280 1.310 1.230 1.240 386,459 -0.04(-3.13%)
Jun 16, 2020 1.340 1.350 1.280 1.280 165,841 -0.04(-3.03%)
Jun 15, 2020 1.270 1.330 1.270 1.320 225,128 +0.01(+0.76%)
Jun 12, 2020 1.310 1.370 1.270 1.310 438,600 +0.01(+0.77%)
Jun 11, 2020 1.390 1.410 1.280 1.300 660,154 -0.13(-9.09%)
Jun 10, 2020 1.560 1.560 1.390 1.430 501,212 -0.05(-3.38%)
Jun 09, 2020 1.520 1.530 1.450 1.480 336,439 -0.04(-2.63%)
Jun 08, 2020 1.590 1.590 1.500 1.520 504,854 -0.02(-1.30%)
Jun 05, 2020 1.430 1.550 1.420 1.540 448,600 +0.11(+7.69%)
Jun 04, 2020 1.390 1.430 1.350 1.430 188,891 +0.03(+2.14%)
Jun 03, 2020 1.470 1.470 1.390 1.400 282,010 -0.05(-3.45%)
Jun 02, 2020 1.470 1.470 1.430 1.450 367,497 +0.02(+1.40%)
Jun 01, 2020 1.420 1.470 1.410 1.430 601,542 +0.03(+2.14%)
May 29, 2020 1.410 1.420 1.355 1.400 300,900 +0.01(+0.72%)
May 28, 2020 1.390 1.410 1.350 1.390 303,818 -0.01(-0.71%)
May 27, 2020 1.400 1.400 1.320 1.400 276,587 +0.00(+0.00%)
May 26, 2020 1.350 1.440 1.350 1.400 336,227 +0.04(+2.94%)
May 22, 2020 1.360 1.380 1.300 1.360 184,400 +0.00(+0.00%)
May 21, 2020 1.310 1.370 1.290 1.360 410,352 +0.06(+4.62%)
May 20, 2020 1.290 1.320 1.260 1.300 392,390 -0.01(-0.76%)
May 19, 2020 1.300 1.340 1.280 1.310 453,001 -0.03(-2.24%)
May 18, 2020 1.350 1.400 1.307 1.340 158,730 +0.03(+2.29%)
May 15, 2020 1.260 1.340 1.260 1.310 306,800 +0.02(+1.55%)
May 14, 2020 1.320 1.340 1.260 1.290 613,749 -0.05(-3.73%)
May 13, 2020 1.430 1.430 1.220 1.340 1,298,758 -0.09(-6.29%)
May 12, 2020 1.470 1.560 1.405 1.430 937,729 -0.03(-2.05%)
May 11, 2020 1.390 1.460 1.340 1.460 409,290 +0.05(+3.55%)
May 08, 2020 1.380 1.430 1.380 1.410 287,900 +0.03(+2.17%)
May 07, 2020 1.410 1.420 1.370 1.380 332,988 +0.00(+0.00%)
May 06, 2020 1.470 1.470 1.340 1.380 402,481 -0.08(-5.48%)
May 05, 2020 1.470 1.500 1.385 1.460 517,078 +0.02(+1.39%)
May 04, 2020 1.360 1.450 1.272 1.440 794,884 +0.09(+6.67%)
May 01, 2020 1.300 1.360 1.260 1.350 490,300 +0.03(+2.27%)
Apr 30, 2020 1.300 1.380 1.240 1.320 440,504 +0.01(+0.76%)
Apr 29, 2020 1.410 1.430 1.290 1.310 721,532 -0.08(-5.76%)
Apr 28, 2020 1.450 1.450 1.340 1.390 666,246 -0.05(-3.47%)
Apr 27, 2020 1.410 1.450 1.330 1.440 833,911 +0.05(+3.60%)
Apr 24, 2020 1.360 1.400 1.335 1.390 1,117,500 +0.06(+4.51%)
Apr 23, 2020 1.210 1.340 1.200 1.330 1,299,114 +0.13(+10.83%)
Apr 22, 2020 1.200 1.220 1.120 1.200 693,911 +0.04(+3.45%)
Apr 21, 2020 1.240 1.280 1.120 1.160 631,842 -0.09(-7.20%)
Apr 20, 2020 1.120 1.280 1.070 1.250 1,510,820 +0.14(+12.61%)
Apr 17, 2020 1.060 1.110 1.040 1.110 636,100 +0.07(+6.73%)
Apr 16, 2020 1.060 1.070 0.9700 1.040 1,177,502 +0.05(+4.63%)
Apr 15, 2020 1.040 1.040 0.9469 0.9940 1,110,359 -0.03(-2.55%)
Apr 14, 2020 0.9300 1.040 0.9100 1.020 995,566 +0.14(+16.53%)
Apr 13, 2020 0.9412 0.9519 0.8600 0.8753 700,118 -0.06(-6.00%)
Apr 09, 2020 0.9900 1.000 0.9000 0.9312 477,500 -0.02(-2.60%)
Apr 08, 2020 1.050 1.050 0.9500 0.9561 672,378 -0.03(-3.18%)
Apr 07, 2020 0.9600 1.020 0.9522 0.9875 890,889 +0.07(+7.83%)
Apr 06, 2020 0.9800 0.9800 0.9000 0.9158 322,714 -0.03(-2.77%)
Apr 03, 2020 0.9378 0.9546 0.9000 0.9419 493,000 +0.01(+1.27%)
Apr 02, 2020 0.9900 1.010 0.8930 0.9301 851,627 +0.04(+4.51%)
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.