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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2017 2.260 2.340 2.260 2.330 74,122 +0.09(+4.02%)
Aug 30, 2017 2.350 2.350 2.240 2.240 45,560 -0.06(-2.61%)
Aug 29, 2017 2.300 2.310 2.230 2.300 132,837 +0.03(+1.32%)
Aug 28, 2017 2.280 2.280 2.240 2.270 185,722 -0.01(-0.44%)
Aug 25, 2017 2.290 2.310 2.244 2.280 42,015 +0.00(+0.00%)
Aug 24, 2017 2.230 2.290 2.221 2.280 67,674 +0.06(+2.70%)
Aug 23, 2017 2.140 2.220 2.120 2.220 222,135 +0.07(+3.26%)
Aug 22, 2017 2.150 2.200 2.140 2.150 48,166 -0.02(-0.92%)
Aug 21, 2017 2.150 2.180 2.130 2.170 237,346 -0.01(-0.46%)
Aug 18, 2017 2.250 2.270 2.180 2.180 46,105 -0.05(-2.24%)
Aug 17, 2017 2.210 2.250 2.200 2.230 25,683 +0.03(+1.36%)
Aug 16, 2017 2.190 2.215 2.110 2.200 68,481 +0.09(+4.27%)
Aug 15, 2017 2.140 2.149 2.100 2.110 107,613 -0.03(-1.40%)
Aug 14, 2017 2.230 2.250 2.060 2.140 75,386 -0.07(-3.17%)
Aug 11, 2017 2.200 2.240 2.200 2.210 44,829 +0.03(+1.38%)
Aug 10, 2017 2.320 2.320 2.140 2.180 229,444 -0.12(-5.22%)
Aug 09, 2017 2.400 2.400 2.300 2.300 114,892 -0.05(-2.13%)
Aug 08, 2017 2.530 2.530 2.330 2.350 182,803 -0.16(-6.37%)
Aug 07, 2017 2.650 2.650 2.480 2.510 93,374 +0.08(+3.29%)
Aug 04, 2017 2.300 2.440 2.250 2.430 318,367 +0.10(+4.29%)
Aug 03, 2017 2.500 2.500 2.300 2.330 303,248 -0.15(-6.05%)
Aug 02, 2017 2.600 2.630 2.480 2.480 119,475 -0.15(-5.70%)
Aug 01, 2017 2.600 2.660 2.490 2.630 169,545 +0.10(+3.95%)
Jul 31, 2017 2.460 2.630 2.460 2.530 448,316 +0.11(+4.55%)
Jul 28, 2017 2.450 2.460 2.400 2.420 52,323 +0.04(+1.68%)
Jul 27, 2017 2.420 2.500 2.379 2.380 119,617 -0.02(-0.83%)
Jul 26, 2017 2.450 2.450 2.350 2.400 58,988 -0.01(-0.41%)
Jul 25, 2017 2.310 2.420 2.310 2.410 169,126 +0.06(+2.55%)
Jul 24, 2017 2.450 2.450 2.290 2.350 180,512 -0.06(-2.49%)
Jul 21, 2017 2.470 2.470 2.390 2.410 69,320 -0.06(-2.43%)
Jul 20, 2017 2.510 2.510 2.460 2.470 93,827 -0.04(-1.59%)
Jul 19, 2017 2.460 2.522 2.460 2.510 74,955 +0.04(+1.62%)
Jul 18, 2017 2.530 2.530 2.420 2.470 84,318 -0.04(-1.59%)
Jul 17, 2017 2.350 2.510 2.340 2.510 93,253 +0.18(+7.73%)
Jul 14, 2017 2.340 2.350 2.290 2.330 48,961 +0.00(+0.00%)
Jul 13, 2017 2.337 2.350 2.310 2.330 38,918 +0.00(+0.00%)
Jul 12, 2017 2.400 2.400 2.320 2.330 114,212 -0.04(-1.69%)
Jul 11, 2017 2.260 2.400 2.260 2.370 70,069 +0.09(+3.95%)
Jul 10, 2017 2.210 2.290 2.190 2.280 65,929 +0.06(+2.70%)
Jul 07, 2017 2.300 2.300 2.160 2.220 240,843 -0.08(-3.48%)
Jul 06, 2017 2.350 2.409 2.280 2.300 105,620 -0.06(-2.54%)
Jul 05, 2017 2.370 2.390 2.296 2.360 120,144 +0.04(+1.72%)
Jul 03, 2017 2.210 2.530 2.209 2.320 121,685 +0.13(+5.94%)
Jun 30, 2017 2.120 2.250 2.120 2.190 130,314 +0.16(+7.88%)
Jun 29, 2017 2.050 2.060 2.020 2.030 94,356 -0.03(-1.46%)
Jun 28, 2017 2.050 2.100 2.040 2.060 42,047 +0.03(+1.48%)
Jun 27, 2017 2.030 2.087 2.030 2.030 87,883 -0.01(-0.49%)
Jun 26, 2017 2.080 2.120 2.030 2.040 81,481 -0.02(-0.97%)
Jun 23, 2017 2.040 2.060 2.000 2.060 91,707 +0.05(+2.49%)
Jun 22, 2017 1.940 2.020 1.940 2.010 21,600 +0.06(+3.08%)
Jun 21, 2017 1.980 2.010 1.920 1.950 176,523 +0.02(+1.04%)
Jun 20, 2017 1.830 1.990 1.820 1.930 442,445 +0.05(+2.66%)
Jun 19, 2017 2.020 2.030 1.860 1.880 199,085 -0.15(-7.39%)
Jun 16, 2017 2.160 2.190 2.020 2.030 130,065 -0.14(-6.45%)
Jun 15, 2017 2.250 2.250 2.170 2.170 47,996 -0.06(-2.69%)
Jun 14, 2017 2.240 2.243 2.200 2.230 43,419 -0.01(-0.45%)
Jun 13, 2017 2.240 2.240 2.200 2.240 93,161 +0.03(+1.36%)
Jun 12, 2017 2.230 2.230 2.180 2.210 41,013 +0.03(+1.38%)
Jun 09, 2017 2.200 2.228 2.170 2.180 69,707 -0.01(-0.39%)
Jun 08, 2017 2.170 2.200 2.150 2.189 54,649 +0.03(+1.32%)
Jun 07, 2017 2.170 2.250 2.090 2.160 85,130 +0.00(+0.00%)
Jun 06, 2017 2.140 2.200 2.080 2.160 89,876 +0.01(+0.23%)
Jun 05, 2017 2.190 2.200 2.133 2.155 35,657 -0.04(-1.60%)
Jun 02, 2017 2.272 2.290 2.190 2.190 49,310 -0.09(-3.95%)
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.