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 (%)
Mar 29, 2018 1.700 1.700 1.700 0 -0.03(-1.73%)
Mar 28, 2018 1.800 1.870 1.730 1.730 374,840 -0.09(-4.95%)
Mar 27, 2018 1.980 1.980 1.820 1.820 347,931 -0.17(-8.54%)
Mar 26, 2018 1.950 2.020 1.940 1.990 100,525 +0.04(+2.05%)
Mar 23, 2018 2.080 2.080 1.943 1.950 294,426 -0.13(-6.25%)
Mar 22, 2018 2.070 2.080 2.030 2.080 96,724 +0.02(+0.97%)
Mar 21, 2018 2.000 2.070 2.000 2.060 60,870 +0.06(+3.00%)
Mar 20, 2018 2.030 2.040 2.000 2.000 67,145 -0.03(-1.48%)
Mar 19, 2018 2.070 2.070 2.030 2.030 633,651 -0.05(-2.40%)
Mar 16, 2018 2.070 2.080 2.030 2.080 348,049 +0.04(+1.96%)
Mar 15, 2018 2.080 2.090 2.030 2.040 200,997 -0.04(-1.92%)
Mar 14, 2018 2.070 2.120 2.070 2.080 150,442 +0.01(+0.48%)
Mar 13, 2018 2.080 2.150 2.070 2.070 120,346 -0.01(-0.48%)
Mar 12, 2018 2.080 2.120 2.070 2.080 370,454 -0.01(-0.48%)
Mar 09, 2018 2.080 2.100 2.050 2.090 232,655 +0.01(+0.48%)
Mar 08, 2018 2.090 2.098 2.070 2.080 177,992 +0.00(+0.00%)
Mar 07, 2018 2.080 128,357 +0.00(+0.00%)
Mar 06, 2018 2.080 2.130 2.070 2.080 113,239 -0.01(-0.48%)
Mar 05, 2018 2.095 2.110 2.070 2.090 171,182 -0.02(-0.95%)
Mar 02, 2018 2.090 2.170 2.090 2.110 187,520 -0.01(-0.47%)
Mar 01, 2018 2.100 2.170 2.061 2.120 124,458 +0.04(+1.92%)
Feb 28, 2018 2.110 2.130 2.060 2.080 113,592 -0.05(-2.35%)
Feb 27, 2018 2.150 2.150 2.110 2.130 16,947 -0.02(-0.93%)
Feb 26, 2018 2.180 2.180 2.130 2.150 53,591 +0.00(+0.00%)
Feb 23, 2018 2.110 2.158 2.110 2.150 40,856 +0.03(+1.42%)
Feb 22, 2018 2.170 2.170 2.110 2.120 94,473 -0.02(-0.93%)
Feb 21, 2018 2.090 2.160 2.080 2.140 272,647 +0.05(+2.39%)
Feb 20, 2018 2.190 2.190 2.089 2.090 124,029 -0.09(-4.13%)
Feb 16, 2018 2.180 2.180 2.180 0 -0.01(-0.46%)
Feb 15, 2018 2.290 2.290 2.145 2.190 135,568 -0.08(-3.52%)
Feb 14, 2018 2.200 2.300 2.190 2.270 97,616 +0.06(+2.71%)
Feb 13, 2018 2.100 2.210 2.100 2.210 211,965 +0.10(+4.74%)
Feb 12, 2018 2.100 2.140 2.080 2.110 130,005 -0.00(-0.00%)
Feb 09, 2018 2.130 2.130 2.060 2.110 290,590 +0.02(+0.73%)
Feb 08, 2018 2.120 2.130 2.090 2.095 467,255 -0.04(-1.65%)
Feb 07, 2018 2.120 2.140 2.080 2.130 176,320 +0.00(+0.00%)
Feb 06, 2018 2.070 2.170 2.060 2.130 258,636 +0.01(+0.47%)
Feb 05, 2018 2.230 2.230 2.090 2.120 392,467 -0.11(-4.93%)
Feb 02, 2018 2.280 2.290 2.200 2.230 212,157 -0.08(-3.46%)
Feb 01, 2018 2.300 2.320 2.250 2.310 112,706 +0.01(+0.43%)
Jan 31, 2018 2.260 2.340 2.250 2.300 172,188 +0.02(+1.10%)
Jan 30, 2018 2.390 2.390 2.290 2.275 201,126 -0.04(-1.52%)
Jan 29, 2018 2.290 2.340 2.290 2.310 105,884 -0.01(-0.43%)
Jan 26, 2018 2.350 2.360 2.310 2.320 121,717 -0.01(-0.22%)
Jan 25, 2018 2.420 2.420 2.313 2.325 161,595 -0.04(-1.69%)
Jan 24, 2018 2.300 2.370 2.290 2.365 263,036 +0.07(+2.83%)
Jan 23, 2018 2.310 2.310 2.270 2.300 113,661 -0.02(-0.65%)
Jan 22, 2018 2.350 2.350 2.290 2.315 223,122 -0.00(-0.22%)
Jan 19, 2018 2.320 2.370 2.290 2.320 116,853 +0.04(+1.75%)
Jan 18, 2018 2.590 2.590 2.280 2.280 263,225 -0.09(-3.80%)
Jan 17, 2018 2.300 2.500 2.300 2.370 219,639 +0.05(+2.16%)
Jan 16, 2018 2.550 2.550 2.280 2.320 825,636 -0.21(-8.30%)
Jan 12, 2018 2.530 2.530 2.530 0 -0.02(-0.78%)
Jan 11, 2018 2.640 2.660 2.510 2.550 214,158 -0.04(-1.54%)
Jan 10, 2018 2.620 2.650 2.540 2.590 370,493 -0.02(-0.77%)
Jan 09, 2018 2.700 2.710 2.574 2.610 381,496 -0.13(-4.74%)
Jan 08, 2018 2.800 2.840 2.710 2.740 301,677 -0.07(-2.49%)
Jan 05, 2018 2.850 2.850 2.740 2.810 167,359 +0.01(+0.36%)
Jan 04, 2018 2.750 2.800 2.660 2.800 117,844 +0.10(+3.70%)
Jan 03, 2018 2.750 2.790 2.650 2.700 154,898 -0.02(-0.74%)
Jan 02, 2018 2.570 2.740 2.570 2.720 306,913 +0.16(+6.25%)
Dec 29, 2017 2.560 2.560 2.560 0 -0.02(-0.78%)
Dec 28, 2017 2.540 2.600 2.480 2.580 135,144 +0.06(+2.38%)
Dec 27, 2017 2.730 2.730 2.510 2.520 296,914 -0.19(-7.01%)
Dec 26, 2017 2.550 2.770 2.550 2.710 276,299 +0.19(+7.54%)
Dec 22, 2017 2.710 2.710 2.480 2.520 556,613 -0.14(-5.26%)
Dec 21, 2017 2.670 2.685 2.628 2.660 146,134 +0.00(+0.00%)
Dec 20, 2017 2.710 2.710 2.600 2.660 194,476 +0.01(+0.19%)
Dec 19, 2017 2.750 2.750 2.640 2.655 442,285 -0.04(-1.30%)
Dec 18, 2017 2.750 2.750 2.670 2.690 223,525 +0.00(+0.00%)
Dec 15, 2017 2.840 2.840 2.690 2.690 525,473 -0.06(-2.18%)
Dec 14, 2017 2.650 2.790 2.630 2.750 318,375 +0.10(+3.77%)
Dec 13, 2017 2.650 2.650 2.600 2.650 123,497 +0.02(+0.76%)
Dec 12, 2017 2.780 2.780 2.580 2.630 185,805 -0.11(-4.01%)
Dec 11, 2017 2.650 2.780 2.630 2.740 467,462 +0.14(+5.38%)
Dec 08, 2017 2.500 2.600 2.470 2.600 174,689 +0.11(+4.42%)
Dec 07, 2017 2.460 2.530 2.460 2.490 311,015 +0.02(+0.81%)
Dec 06, 2017 2.650 2.650 2.440 2.470 410,028 -0.21(-7.84%)
Dec 05, 2017 2.770 2.780 2.620 2.680 240,143 -0.05(-1.83%)
Dec 04, 2017 2.400 2.610 2.400 2.730 817,254 +0.38(+16.17%)
Dec 01, 2017 2.420 2.440 2.340 2.350 186,066 -0.04(-1.67%)
Nov 30, 2017 2.350 2.450 2.270 2.390 183,783 +0.04(+1.70%)
Nov 29, 2017 2.480 2.490 2.330 2.350 123,336 -0.11(-4.47%)
Nov 28, 2017 2.350 2.490 2.270 2.460 435,457 +0.10(+4.24%)
Nov 27, 2017 2.550 2.550 2.330 2.360 721,178 -0.22(-8.53%)
Nov 24, 2017 2.660 2.660 2.530 2.580 327,797 -0.08(-3.01%)
Nov 22, 2017 2.380 2.690 2.380 2.660 597,238 +0.21(+8.57%)
Nov 21, 2017 2.300 2.450 2.300 2.450 273,514 +0.13(+5.60%)
Nov 20, 2017 2.360 2.465 2.290 2.320 337,547 -0.02(-0.85%)
Nov 17, 2017 2.150 2.350 2.150 2.340 252,077 +0.19(+8.84%)
Nov 16, 2017 2.090 2.190 2.090 2.150 354,842 +0.08(+3.86%)
Nov 15, 2017 2.140 2.182 2.020 2.070 501,247 -0.11(-5.05%)
Nov 14, 2017 2.230 2.230 2.160 2.180 200,730 -0.04(-1.80%)
Nov 13, 2017 2.350 2.350 2.220 2.220 235,496 -0.10(-4.31%)
Nov 10, 2017 2.470 2.470 2.250 2.320 377,170 -0.11(-4.53%)
Nov 09, 2017 1.980 2.430 1.980 2.430 772,081 +0.51(+26.56%)
Nov 08, 2017 1.920 1.960 1.920 1.920 214,715 -0.02(-1.03%)
Nov 07, 2017 1.980 1.980 1.898 1.940 109,065 -0.02(-1.02%)
Nov 06, 2017 1.950 1.980 1.900 1.960 268,339 +0.04(+2.08%)
Nov 03, 2017 1.920 1.980 1.910 1.920 137,640 -0.01(-0.52%)
Nov 02, 2017 2.000 2.080 1.920 1.930 382,009 -0.06(-3.02%)
Nov 01, 2017 1.960 1.990 1.850 1.990 529,052 +0.11(+5.85%)
Oct 31, 2017 1.940 1.940 1.860 1.880 285,995 -0.04(-2.08%)
Oct 30, 2017 2.120 1.920 1.920 172,545 -0.02(-0.79%)
Oct 27, 2017 2.080 2.090 1.931 1.935 243,829 -0.16(-7.85%)
Oct 26, 2017 2.090 2.100 2.080 2.100 31,005 -0.01(-0.47%)
Oct 25, 2017 2.150 2.150 2.090 2.110 36,335 -0.02(-0.94%)
Oct 24, 2017 2.110 2.130 2.100 2.130 54,310 +0.01(+0.47%)
Oct 23, 2017 2.170 2.170 2.120 2.120 40,996 -0.04(-1.85%)
Oct 20, 2017 2.180 2.180 2.140 2.160 71,614 -0.03(-1.37%)
Oct 19, 2017 2.240 2.250 2.160 2.190 129,412 -0.04(-1.79%)
Oct 18, 2017 2.190 2.310 2.190 2.230 77,934 +0.05(+2.29%)
Oct 17, 2017 2.170 2.180 2.120 2.180 122,568 +0.03(+1.51%)
Oct 16, 2017 2.200 2.200 2.100 2.147 526,763 -0.04(-1.94%)
Oct 13, 2017 2.220 2.220 2.180 2.190 38,246 -0.02(-0.74%)
Oct 12, 2017 2.200 2.220 2.190 2.206 85,960 +0.02(+0.75%)
Oct 11, 2017 2.200 2.210 2.170 2.190 41,923 -0.02(-0.90%)
Oct 10, 2017 2.200 2.280 2.190 2.210 27,858 +0.02(+0.92%)
Oct 09, 2017 2.220 2.220 2.170 2.190 30,685 -0.00(-0.00%)
Oct 06, 2017 2.180 2.200 2.170 2.190 36,250 +0.01(+0.46%)
Oct 05, 2017 2.200 2.200 2.180 2.180 38,664 -0.03(-1.36%)
Oct 04, 2017 2.200 2.210 2.180 2.210 47,230 -0.01(-0.34%)
Oct 03, 2017 2.250 2.270 2.210 2.218 76,490 -0.03(-1.33%)
Oct 02, 2017 2.220 2.247 2.210 2.247 12,274 +0.03(+1.23%)
Sep 29, 2017 2.250 2.250 2.210 2.220 54,343 -0.03(-1.33%)
Sep 28, 2017 2.210 2.250 2.200 2.250 55,575 +0.06(+2.65%)
Sep 27, 2017 2.270 2.270 2.180 2.192 43,322 -0.04(-1.70%)
Sep 26, 2017 2.230 2.280 2.220 2.230 53,162 +0.00(+0.00%)
Sep 25, 2017 2.320 2.320 2.220 2.230 74,877 -0.08(-3.46%)
Sep 22, 2017 2.320 2.360 2.300 2.310 55,679 +0.00(+0.04%)
Sep 21, 2017 2.350 2.350 2.300 2.309 113,984 -0.02(-0.90%)
Sep 20, 2017 2.380 2.380 2.330 2.330 18,008 -0.04(-1.86%)
Sep 19, 2017 2.470 2.470 2.350 2.374 36,069 -0.07(-2.70%)
Sep 18, 2017 2.500 2.500 2.440 2.440 39,756 -0.03(-1.21%)
Sep 15, 2017 2.480 2.520 2.450 2.470 46,232 +0.01(+0.41%)
Sep 14, 2017 2.520 2.520 2.440 2.460 60,937 -0.07(-2.77%)
Sep 13, 2017 2.420 2.530 2.410 2.530 107,623 +0.11(+4.55%)
Sep 12, 2017 2.430 2.430 2.400 2.420 86,222 -0.02(-0.82%)
Sep 11, 2017 2.450 2.450 2.376 2.440 58,203 +0.05(+2.14%)
Sep 08, 2017 2.440 2.440 2.370 2.389 78,929 -0.06(-2.49%)
Sep 07, 2017 2.430 2.460 2.390 2.450 65,651 +0.05(+2.08%)
Sep 06, 2017 2.310 2.400 2.300 2.400 36,058 +0.09(+3.93%)
Sep 05, 2017 2.390 2.430 2.302 2.309 44,818 -0.09(-3.78%)
Sep 01, 2017 2.300 2.400 2.300 2.400 126,978 +0.07(+3.00%)
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%)
Jun 01, 2017 2.270 2.326 2.270 2.280 76,918 +0.01(+0.44%)
May 31, 2017 2.180 2.290 2.180 2.270 71,840 +0.09(+4.13%)
May 30, 2017 2.300 2.303 2.160 2.180 125,763 -0.12(-5.22%)
May 26, 2017 2.270 2.350 2.265 2.300 91,845 +0.05(+2.22%)
May 25, 2017 2.283 2.335 2.240 2.250 148,227 -0.04(-1.75%)
May 24, 2017 2.410 2.410 2.220 2.290 345,457 -0.08(-3.38%)
May 23, 2017 2.600 2.600 2.340 2.370 130,492 -0.13(-5.20%)
May 22, 2017 2.410 2.845 2.410 2.500 170,064 +0.10(+4.17%)
May 19, 2017 2.290 2.400 2.290 2.400 155,802 +0.12(+5.26%)
May 18, 2017 2.250 2.340 2.240 2.280 99,668 -0.03(-1.30%)
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.