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 (%)
Sep 28, 2018 1.990 2.080 1.990 2.050 156,700 +0.07(+3.54%)
Sep 27, 2018 2.010 2.030 1.940 1.980 356,185 +0.02(+1.02%)
Sep 26, 2018 2.030 2.060 1.960 1.960 187,767 -0.12(-5.77%)
Sep 25, 2018 2.050 2.110 2.050 2.080 62,960 +0.02(+0.97%)
Sep 24, 2018 2.100 2.130 2.060 2.060 82,207 -0.05(-2.37%)
Sep 21, 2018 2.090 2.130 2.080 2.110 189,700 +0.03(+1.44%)
Sep 20, 2018 2.130 2.160 2.040 2.080 180,907 -0.03(-1.42%)
Sep 19, 2018 2.180 2.190 2.080 2.110 152,197 -0.05(-2.31%)
Sep 18, 2018 2.100 2.180 2.060 2.160 522,038 +0.08(+3.85%)
Sep 17, 2018 1.980 2.080 1.970 2.080 357,226 +0.11(+5.58%)
Sep 14, 2018 2.020 2.030 1.950 1.970 255,600 -0.05(-2.48%)
Sep 13, 2018 1.930 2.020 1.880 2.020 795,468 +0.10(+5.21%)
Sep 12, 2018 1.810 1.940 1.810 1.920 612,068 +0.12(+6.67%)
Sep 11, 2018 1.840 1.840 1.740 1.800 185,772 -0.02(-1.10%)
Sep 10, 2018 1.800 1.880 1.800 1.820 168,831 +0.02(+1.11%)
Sep 07, 2018 1.800 1.800 1.740 1.800 385,400 +0.01(+0.56%)
Sep 06, 2018 1.820 1.850 1.785 1.790 540,484 -0.03(-1.63%)
Sep 05, 2018 1.900 1.900 1.810 1.820 302,743 -0.08(-4.23%)
Sep 04, 2018 1.960 1.960 1.880 1.900 633,936 -0.04(-2.06%)
Aug 31, 2018 1.940 1.940 1.940 0 +0.03(+1.57%)
Aug 30, 2018 1.900 1.930 1.840 1.910 235,649 +0.03(+1.60%)
Aug 29, 2018 1.890 1.920 1.870 1.880 154,648 -0.01(-0.53%)
Aug 28, 2018 1.920 1.930 1.860 1.890 279,404 -0.02(-1.05%)
Aug 27, 2018 1.910 1.955 1.900 1.910 196,162 +0.02(+1.06%)
Aug 24, 2018 1.900 1.940 1.880 1.890 889,600 -0.03(-1.56%)
Aug 23, 2018 1.900 1.930 1.880 1.920 375,489 +0.02(+1.05%)
Aug 22, 2018 1.870 1.910 1.870 1.900 111,488 +0.03(+1.60%)
Aug 21, 2018 1.920 1.940 1.860 1.870 257,442 -0.05(-2.60%)
Aug 20, 2018 1.930 1.950 1.900 1.920 266,302 +0.01(+0.52%)
Aug 17, 2018 1.940 1.940 1.910 1.910 200,500 -0.05(-2.55%)
Aug 16, 2018 1.950 1.990 1.940 1.960 142,863 +0.03(+1.55%)
Aug 15, 2018 1.950 1.955 1.890 1.930 738,162 -0.02(-1.03%)
Aug 14, 2018 1.900 1.970 1.900 1.950 153,189 +0.05(+2.63%)
Aug 13, 2018 2.010 2.010 1.900 1.900 216,509 -0.11(-5.47%)
Aug 10, 2018 2.060 2.060 1.970 2.010 287,900 -0.06(-2.90%)
Aug 09, 2018 2.010 2.090 1.980 2.070 343,193 +0.10(+5.08%)
Aug 08, 2018 2.070 2.070 1.950 1.970 434,438 -0.10(-4.83%)
Aug 07, 2018 2.140 2.140 2.055 2.070 298,309 -0.06(-2.82%)
Aug 06, 2018 2.070 2.200 2.070 2.130 182,768 +0.06(+2.90%)
Aug 03, 2018 2.160 2.160 2.030 2.070 414,600 +0.00(+0.00%)
Aug 02, 2018 2.020 2.070 2.000 2.070 355,363 +0.08(+4.02%)
Aug 01, 2018 2.000 2.069 1.961 1.990 237,269 -0.01(-0.25%)
Jul 31, 2018 1.960 2.000 1.930 1.995 364,369 +0.06(+2.84%)
Jul 30, 2018 1.990 1.990 1.920 1.940 122,150 -0.04(-2.02%)
Jul 27, 2018 2.030 2.030 1.920 1.980 425,700 -0.01(-0.50%)
Jul 26, 2018 1.880 2.050 1.880 1.990 520,572 +0.14(+7.57%)
Jul 25, 2018 1.790 1.860 1.790 1.850 96,744 +0.06(+3.35%)
Jul 24, 2018 1.870 1.870 1.780 1.790 346,144 -0.07(-3.76%)
Jul 23, 2018 1.880 1.880 1.780 1.860 238,565 +0.01(+0.54%)
Jul 20, 2018 1.830 1.880 1.830 1.850 124,481 +0.01(+0.54%)
Jul 19, 2018 1.900 1.910 1.820 1.840 240,516 -0.06(-3.16%)
Jul 18, 2018 1.960 1.970 1.890 1.900 301,075 -0.04(-2.06%)
Jul 17, 2018 1.970 1.970 1.900 1.940 84,910 +0.00(+0.00%)
Jul 16, 2018 1.900 1.950 1.900 1.940 138,845 +0.04(+2.11%)
Jul 13, 2018 1.950 1.960 1.900 1.900 77,182 -0.06(-3.06%)
Jul 12, 2018 1.950 1.960 1.920 1.960 80,956 +0.03(+1.82%)
Jul 11, 2018 1.950 1.980 1.910 1.925 89,770 -0.02(-1.28%)
Jul 10, 2018 1.990 1.990 1.940 1.950 69,914 -0.02(-1.02%)
Jul 09, 2018 2.040 2.040 2.040 1.970 187,089 -0.02(-1.01%)
Jul 06, 2018 1.950 1.995 1.938 1.990 172,687 +0.04(+2.05%)
Jul 05, 2018 1.890 2.050 1.890 1.950 134,334 +0.03(+1.56%)
Jul 03, 2018 1.920 1.920 1.920 0 -0.01(-0.52%)
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.