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: 4:10 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 (%)
Sep 30, 2019 1.330 1.330 1.290 1.300 293,695 -0.03(-2.26%)
Sep 27, 2019 1.340 1.340 1.300 1.330 82,300 +0.00(+0.00%)
Sep 26, 2019 1.320 1.360 1.275 1.330 250,770 +0.01(+0.76%)
Sep 25, 2019 1.290 1.340 1.270 1.320 241,061 +0.02(+1.54%)
Sep 24, 2019 1.300 1.320 1.270 1.300 237,410 -0.01(-0.76%)
Sep 23, 2019 1.360 1.400 1.290 1.310 521,092 -0.05(-3.68%)
Sep 20, 2019 1.270 1.390 1.210 1.360 878,500 +0.11(+8.80%)
Sep 19, 2019 1.230 1.270 1.220 1.250 249,812 +0.03(+2.46%)
Sep 18, 2019 1.310 1.310 1.220 1.220 333,582 -0.09(-6.87%)
Sep 17, 2019 1.340 1.350 1.290 1.310 187,026 -0.01(-0.76%)
Sep 16, 2019 1.360 1.370 1.300 1.320 391,637 +0.00(+0.00%)
Sep 13, 2019 1.340 1.340 1.300 1.320 269,300 -0.02(-1.49%)
Sep 12, 2019 1.370 1.370 1.310 1.340 306,945 -0.03(-2.19%)
Sep 11, 2019 1.390 1.410 1.350 1.370 284,108 +0.01(+0.62%)
Sep 10, 2019 1.370 1.410 1.330 1.362 294,630 +0.00(+0.12%)
Sep 09, 2019 1.350 1.430 1.340 1.360 853,110 +0.05(+3.82%)
Sep 06, 2019 1.200 1.330 1.190 1.310 767,600 +0.10(+8.26%)
Sep 05, 2019 1.220 1.250 1.184 1.210 302,210 +0.01(+0.70%)
Sep 04, 2019 1.250 1.264 1.200 1.202 438,870 -0.05(-3.87%)
Sep 03, 2019 1.340 1.350 1.235 1.250 550,703 -0.06(-4.58%)
Aug 30, 2019 1.310 1.320 1.250 1.310 621,200 +0.03(+2.34%)
Aug 29, 2019 1.210 1.280 1.180 1.280 627,647 +0.09(+7.56%)
Aug 28, 2019 1.140 1.220 1.115 1.190 438,939 +0.06(+5.31%)
Aug 27, 2019 1.180 1.210 1.100 1.130 1,327,855 -0.03(-2.59%)
Aug 26, 2019 1.250 1.250 1.140 1.160 470,226 -0.04(-3.33%)
Aug 23, 2019 1.290 1.300 1.190 1.200 427,100 -0.10(-7.69%)
Aug 22, 2019 1.290 1.300 1.270 1.300 501,316 +0.02(+1.56%)
Aug 21, 2019 1.280 1.290 1.250 1.280 188,629 +0.02(+1.59%)
Aug 20, 2019 1.270 1.270 1.230 1.260 228,310 +0.03(+2.44%)
Aug 19, 2019 1.200 1.270 1.200 1.230 255,003 +0.04(+3.36%)
Aug 16, 2019 1.180 1.220 1.150 1.190 451,700 +0.01(+0.85%)
Aug 15, 2019 1.200 1.240 1.170 1.180 385,663 -0.03(-2.48%)
Aug 14, 2019 1.290 1.290 1.190 1.210 854,785 -0.08(-6.20%)
Aug 13, 2019 1.240 1.300 1.230 1.290 509,112 +0.05(+4.03%)
Aug 12, 2019 1.260 1.260 1.230 1.240 343,867 -0.02(-1.59%)
Aug 09, 2019 1.260 1.290 1.250 1.260 164,900 -0.01(-0.79%)
Aug 08, 2019 1.260 1.300 1.250 1.270 309,491 +0.00(+0.00%)
Aug 07, 2019 1.320 1.330 1.270 1.270 585,212 -0.04(-3.05%)
Aug 06, 2019 1.350 1.390 1.300 1.310 835,064 -0.12(-8.39%)
Aug 05, 2019 1.400 1.430 1.370 1.430 159,227 +0.05(+3.62%)
Aug 02, 2019 1.410 1.410 1.360 1.380 209,000 -0.02(-1.43%)
Aug 01, 2019 1.470 1.470 1.370 1.400 317,963 -0.05(-3.45%)
Jul 31, 2019 1.390 1.455 1.380 1.450 391,612 +0.08(+5.84%)
Jul 30, 2019 1.310 1.390 1.290 1.370 758,858 +0.04(+3.01%)
Jul 29, 2019 1.410 1.410 1.300 1.330 730,671 -0.07(-5.00%)
Jul 26, 2019 1.410 1.410 1.380 1.400 361,200 +0.00(+0.00%)
Jul 25, 2019 1.480 1.510 1.380 1.400 694,983 -0.09(-6.04%)
Jul 24, 2019 1.540 1.540 1.475 1.490 548,879 -0.04(-2.61%)
Jul 23, 2019 1.590 1.620 1.520 1.530 399,829 -0.07(-4.38%)
Jul 22, 2019 1.660 1.660 1.585 1.600 321,869 -0.04(-2.44%)
Jul 19, 2019 1.670 1.670 1.620 1.640 366,300 -0.04(-2.38%)
Jul 18, 2019 1.640 1.680 1.619 1.680 208,406 +0.06(+3.70%)
Jul 17, 2019 1.710 1.710 1.603 1.620 275,209 -0.09(-5.26%)
Jul 16, 2019 1.650 1.719 1.650 1.710 509,769 +0.08(+4.91%)
Jul 15, 2019 1.760 1.760 1.620 1.630 851,335 -0.13(-7.39%)
Jul 12, 2019 1.620 1.780 1.610 1.760 1,176,400 +0.15(+9.32%)
Jul 11, 2019 1.630 1.640 1.600 1.610 150,445 -0.02(-1.23%)
Jul 10, 2019 1.540 1.640 1.530 1.630 432,636 +0.10(+6.54%)
Jul 09, 2019 1.550 1.580 1.490 1.530 309,773 -0.02(-1.29%)
Jul 08, 2019 1.610 1.610 1.515 1.550 413,566 -0.04(-2.52%)
Jul 05, 2019 1.590 1.640 1.562 1.590 252,300 -0.02(-1.24%)
Jul 03, 2019 1.650 1.650 1.595 1.610 381,300 +0.00(+0.00%)
Jul 02, 2019 1.570 1.620 1.558 1.610 312,156 +0.04(+2.55%)
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.