Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd (NY: NXE )

8.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2020 1.640 1.689 1.640 1.670 232,300 +0.00(+0.00%)
Oct 29, 2020 1.660 1.670 1.615 1.670 453,946 +0.01(+0.60%)
Oct 28, 2020 1.650 1.670 1.630 1.660 511,716 -0.03(-1.78%)
Oct 27, 2020 1.630 1.724 1.630 1.690 454,092 -0.03(-1.74%)
Oct 26, 2020 1.760 1.780 1.710 1.720 372,000 -0.07(-3.91%)
Oct 23, 2020 1.810 1.850 1.750 1.790 254,700 -0.01(-0.56%)
Oct 22, 2020 1.780 1.810 1.735 1.800 795,872 +0.01(+0.56%)
Oct 21, 2020 1.750 1.829 1.733 1.790 667,796 +0.04(+2.29%)
Oct 20, 2020 1.670 1.785 1.670 1.750 854,615 +0.07(+4.48%)
Oct 19, 2020 1.660 1.700 1.610 1.675 296,134 +0.01(+0.30%)
Oct 16, 2020 1.700 1.700 1.650 1.670 152,100 -0.01(-0.60%)
Oct 15, 2020 1.680 1.700 1.655 1.680 219,646 -0.02(-1.18%)
Oct 14, 2020 1.700 1.710 1.650 1.700 271,598 -0.01(-0.58%)
Oct 13, 2020 1.720 1.730 1.690 1.710 239,345 -0.01(-0.29%)
Oct 12, 2020 1.750 1.760 1.710 1.715 227,663 -0.01(-0.87%)
Oct 09, 2020 1.740 1.780 1.710 1.730 250,300 -0.01(-0.57%)
Oct 08, 2020 1.770 1.800 1.720 1.740 247,407 -0.02(-1.14%)
Oct 07, 2020 1.700 1.770 1.690 1.760 257,783 +0.07(+4.14%)
Oct 06, 2020 1.770 1.780 1.670 1.690 510,040 -0.05(-2.87%)
Oct 05, 2020 1.730 1.740 1.690 1.740 284,987 +0.03(+1.75%)
Oct 02, 2020 1.650 1.710 1.640 1.710 430,600 +0.00(+0.00%)
Oct 01, 2020 1.740 1.756 1.694 1.710 445,339 -0.02(-1.16%)
Sep 30, 2020 1.730 1.770 1.700 1.730 541,969 +0.00(+0.00%)
Sep 29, 2020 1.780 1.780 1.710 1.730 120,794 -0.03(-1.70%)
Sep 28, 2020 1.720 1.780 1.700 1.760 313,482 +0.04(+2.33%)
Sep 25, 2020 1.650 1.720 1.640 1.720 156,500 +0.04(+2.38%)
Sep 24, 2020 1.620 1.680 1.580 1.680 521,735 +0.06(+3.70%)
Sep 23, 2020 1.720 1.720 1.590 1.620 886,944 -0.10(-5.81%)
Sep 22, 2020 1.660 1.750 1.650 1.720 344,510 +0.06(+3.61%)
Sep 21, 2020 1.750 1.770 1.660 1.660 673,862 -0.13(-7.26%)
Sep 18, 2020 1.780 1.800 1.750 1.790 351,600 +0.00(+0.00%)
Sep 17, 2020 1.790 1.795 1.745 1.790 235,510 +0.00(+0.00%)
Sep 16, 2020 1.810 1.840 1.790 1.790 219,464 +0.01(+0.28%)
Sep 15, 2020 1.810 1.810 1.750 1.785 467,025 -0.01(-0.28%)
Sep 14, 2020 1.780 1.810 1.750 1.790 390,688 +0.05(+2.71%)
Sep 11, 2020 1.760 1.788 1.720 1.743 477,800 -0.02(-0.98%)
Sep 10, 2020 1.760 1.850 1.750 1.760 484,466 +0.00(+0.00%)
Sep 09, 2020 1.720 1.780 1.690 1.760 533,765 +0.07(+4.14%)
Sep 08, 2020 1.740 1.740 1.670 1.690 706,949 -0.07(-3.98%)
Sep 04, 2020 1.840 1.840 1.710 1.760 535,800 -0.05(-2.76%)
Sep 03, 2020 1.850 1.870 1.750 1.810 899,823 -0.04(-2.16%)
Sep 02, 2020 1.910 1.920 1.850 1.850 389,805 -0.06(-3.14%)
Sep 01, 2020 1.980 2.040 1.820 1.910 1,168,166 -0.07(-3.54%)
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%)
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.