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 (%)
Oct 31, 2018 1.940 2.080 1.920 2.060 380,201 +0.14(+7.29%)
Oct 30, 2018 1.910 1.930 1.860 1.920 196,232 +0.01(+0.52%)
Oct 29, 2018 1.900 2.015 1.880 1.910 286,121 +0.03(+1.60%)
Oct 26, 2018 1.840 1.880 1.830 1.880 418,700 +0.04(+2.17%)
Oct 25, 2018 1.880 1.910 1.830 1.840 258,188 -0.03(-1.60%)
Oct 24, 2018 1.920 1.980 1.850 1.870 171,667 -0.06(-3.11%)
Oct 23, 2018 1.960 1.960 1.870 1.930 208,747 -0.05(-2.53%)
Oct 22, 2018 2.040 2.040 1.960 1.980 125,935 -0.05(-2.46%)
Oct 19, 2018 2.030 2.040 2.000 2.030 219,300 +0.03(+1.50%)
Oct 18, 2018 2.080 2.090 2.000 2.000 144,098 -0.10(-4.76%)
Oct 17, 2018 2.120 2.120 2.030 2.100 130,968 -0.01(-0.47%)
Oct 16, 2018 2.110 2.130 2.020 2.110 215,418 +0.02(+0.96%)
Oct 15, 2018 2.000 2.090 1.980 2.090 256,807 +0.11(+5.56%)
Oct 12, 2018 1.990 2.030 1.970 1.980 359,300 -0.01(-0.50%)
Oct 11, 2018 2.040 2.040 1.970 1.990 550,283 -0.07(-3.40%)
Oct 10, 2018 2.120 2.140 2.040 2.060 287,333 -0.05(-2.37%)
Oct 09, 2018 2.230 2.251 2.110 2.110 219,844 -0.13(-5.80%)
Oct 08, 2018 2.200 2.280 2.150 2.240 151,809 +0.00(+0.00%)
Oct 05, 2018 2.240 2.275 2.210 2.240 83,100 +0.02(+0.90%)
Oct 04, 2018 2.260 2.300 2.190 2.220 296,673 -0.06(-2.63%)
Oct 03, 2018 2.160 2.290 2.160 2.280 321,997 +0.12(+5.56%)
Oct 02, 2018 2.150 2.170 2.130 2.160 151,410 +0.03(+1.41%)
Oct 01, 2018 2.060 2.150 2.050 2.130 282,669 +0.08(+3.90%)
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%)
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.