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 (%)
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%)
Jul 02, 2018 1.850 1.975 1.850 1.930 106,320 +0.07(+3.76%)
Jun 29, 2018 1.900 1.819 1.860 129,015 +0.05(+2.76%)
Jun 28, 2018 1.820 1.870 1.780 1.810 306,987 +0.01(+0.56%)
Jun 27, 2018 1.870 1.930 1.800 1.800 536,155 -0.07(-3.74%)
Jun 26, 2018 1.890 1.930 1.860 1.870 361,871 -0.03(-1.58%)
Jun 25, 2018 2.000 2.000 1.880 1.900 270,131 -0.09(-4.52%)
Jun 22, 2018 1.990 2.010 1.960 1.990 198,292 +0.02(+1.27%)
Jun 21, 2018 2.000 2.020 1.960 1.965 285,389 -0.04(-2.00%)
Jun 20, 2018 2.000 2.070 2.000 2.005 148,526 +0.00(+0.25%)
Jun 19, 2018 2.020 2.040 1.990 2.000 245,329 -0.06(-2.91%)
Jun 18, 2018 2.110 2.110 2.000 2.060 412,424 -0.04(-1.90%)
Jun 15, 2018 2.190 2.060 2.100 316,072 -0.09(-4.11%)
Jun 14, 2018 2.300 2.300 2.165 2.190 152,209 -0.08(-3.74%)
Jun 13, 2018 2.250 2.290 2.110 2.275 371,586 +0.03(+1.56%)
Jun 12, 2018 2.280 2.280 2.200 2.240 420,299 -0.01(-0.44%)
Jun 11, 2018 2.290 2.290 2.190 2.250 236,602 +0.00(+0.00%)
Jun 08, 2018 2.130 2.320 2.130 2.250 594,176 +0.07(+3.21%)
Jun 07, 2018 2.280 2.350 2.176 2.180 174,106 -0.12(-5.22%)
Jun 06, 2018 2.360 2.300 734,904 +0.07(+3.14%)
Jun 05, 2018 2.240 2.260 2.160 2.230 361,214 +0.00(+0.00%)
Jun 04, 2018 2.060 2.240 1.960 2.230 399,158 +0.17(+8.25%)
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.