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, 2020 1.990 2.000 1.900 1.980 818,212 -0.01(-0.50%)
Aug 28, 2020 1.920 2.000 1.920 1.990 799,500 +0.10(+5.29%)
Aug 27, 2020 1.930 1.990 1.860 1.890 829,547 -0.04(-2.07%)
Aug 26, 2020 1.770 1.933 1.760 1.930 943,482 +0.17(+9.66%)
Aug 25, 2020 1.790 1.800 1.720 1.760 605,557 -0.03(-1.68%)
Aug 24, 2020 1.700 1.790 1.671 1.790 552,354 +0.09(+5.29%)
Aug 21, 2020 1.830 1.830 1.675 1.700 590,500 -0.13(-7.10%)
Aug 20, 2020 1.840 1.840 1.730 1.830 472,710 +0.00(+0.00%)
Aug 19, 2020 1.700 1.855 1.700 1.830 894,323 +0.15(+8.93%)
Aug 18, 2020 1.740 1.775 1.650 1.680 630,098 -0.05(-2.89%)
Aug 17, 2020 1.650 1.740 1.650 1.730 614,934 +0.10(+6.13%)
Aug 14, 2020 1.640 1.665 1.610 1.630 1,008,800 -0.03(-1.81%)
Aug 13, 2020 1.680 1.700 1.640 1.660 318,680 -0.02(-1.19%)
Aug 12, 2020 1.620 1.740 1.620 1.680 392,272 +0.06(+4.02%)
Aug 11, 2020 1.680 1.710 1.590 1.615 500,348 -0.06(-3.58%)
Aug 10, 2020 1.700 1.740 1.670 1.675 257,500 -0.03(-2.05%)
Aug 07, 2020 1.750 1.750 1.650 1.710 440,900 -0.03(-1.72%)
Aug 06, 2020 1.790 1.790 1.680 1.740 545,042 -0.04(-2.25%)
Aug 05, 2020 1.780 1.810 1.710 1.780 516,303 +0.01(+0.56%)
Aug 04, 2020 1.870 1.880 1.705 1.770 756,941 -0.09(-4.84%)
Aug 03, 2020 1.860 1.890 1.800 1.860 685,209 +0.07(+3.91%)
Jul 31, 2020 1.630 1.810 1.617 1.790 1,118,000 +0.16(+9.82%)
Jul 30, 2020 1.670 1.695 1.610 1.630 844,545 -0.05(-2.98%)
Jul 29, 2020 1.780 1.780 1.620 1.680 1,865,222 -0.09(-5.08%)
Jul 28, 2020 1.800 1.875 1.765 1.770 773,580 -0.08(-4.32%)
Jul 27, 2020 1.850 1.880 1.820 1.850 975,374 +0.00(+0.00%)
Jul 24, 2020 1.860 1.880 1.760 1.850 800,500 +0.01(+0.54%)
Jul 23, 2020 1.850 1.880 1.760 1.840 1,387,791 +0.05(+2.79%)
Jul 22, 2020 1.700 1.800 1.650 1.790 1,197,269 +0.14(+8.48%)
Jul 21, 2020 1.660 1.730 1.600 1.650 1,139,826 +0.02(+1.23%)
Jul 20, 2020 1.560 1.660 1.550 1.630 1,472,083 +0.10(+6.54%)
Jul 17, 2020 1.460 1.540 1.423 1.530 629,800 +0.09(+6.25%)
Jul 16, 2020 1.490 1.516 1.425 1.440 434,808 -0.05(-3.36%)
Jul 15, 2020 1.360 1.500 1.350 1.490 1,080,567 +0.14(+10.37%)
Jul 14, 2020 1.390 1.390 1.340 1.350 312,352 -0.05(-3.57%)
Jul 13, 2020 1.470 1.470 1.390 1.400 380,282 -0.03(-2.10%)
Jul 10, 2020 1.400 1.440 1.386 1.430 341,200 +0.02(+1.42%)
Jul 09, 2020 1.500 1.500 1.400 1.410 313,374 -0.05(-3.42%)
Jul 08, 2020 1.450 1.490 1.440 1.460 492,898 +0.01(+0.69%)
Jul 07, 2020 1.390 1.470 1.370 1.450 365,813 +0.06(+4.32%)
Jul 06, 2020 1.380 1.400 1.350 1.390 461,179 +0.04(+2.96%)
Jul 02, 2020 1.360 1.360 1.300 1.350 312,800 +0.00(+0.00%)
Jul 01, 2020 1.310 1.350 1.270 1.350 135,411 +0.06(+4.65%)
Jun 30, 2020 1.300 1.310 1.245 1.290 684,073 +0.03(+2.38%)
Jun 29, 2020 1.280 1.300 1.240 1.260 471,683 -0.05(-3.82%)
Jun 26, 2020 1.260 1.310 1.230 1.310 167,900 +0.06(+4.80%)
Jun 25, 2020 1.310 1.325 1.250 1.250 184,115 -0.05(-3.85%)
Jun 24, 2020 1.320 1.330 1.240 1.300 470,308 +0.01(+0.78%)
Jun 23, 2020 1.270 1.340 1.250 1.290 452,119 +0.02(+1.57%)
Jun 22, 2020 1.250 1.285 1.230 1.270 256,738 +0.00(+0.00%)
Jun 19, 2020 1.280 1.290 1.240 1.270 385,200 +0.03(+2.42%)
Jun 18, 2020 1.260 1.290 1.220 1.240 533,615 +0.00(+0.00%)
Jun 17, 2020 1.280 1.310 1.230 1.240 386,459 -0.04(-3.13%)
Jun 16, 2020 1.340 1.350 1.280 1.280 165,841 -0.04(-3.03%)
Jun 15, 2020 1.270 1.330 1.270 1.320 225,128 +0.01(+0.76%)
Jun 12, 2020 1.310 1.370 1.270 1.310 438,600 +0.01(+0.77%)
Jun 11, 2020 1.390 1.410 1.280 1.300 660,154 -0.13(-9.09%)
Jun 10, 2020 1.560 1.560 1.390 1.430 501,212 -0.05(-3.38%)
Jun 09, 2020 1.520 1.530 1.450 1.480 336,439 -0.04(-2.63%)
Jun 08, 2020 1.590 1.590 1.500 1.520 504,854 -0.02(-1.30%)
Jun 05, 2020 1.430 1.550 1.420 1.540 448,600 +0.11(+7.69%)
Jun 04, 2020 1.390 1.430 1.350 1.430 188,891 +0.03(+2.14%)
Jun 03, 2020 1.470 1.470 1.390 1.400 282,010 -0.05(-3.45%)
Jun 02, 2020 1.470 1.470 1.430 1.450 367,497 +0.02(+1.40%)
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.