Skip to main content

Nexgen Energy Ltd (NY: NXE )

7.770 +0.080 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.700 7.940 7.680 7.770 6,494,100 +0.08(+1.04%)
Mar 27, 2024 7.600 7.690 7.510 7.690 3,189,243 +0.10(+1.32%)
Mar 26, 2024 7.670 7.725 7.460 7.590 4,278,556 -0.03(-0.39%)
Mar 25, 2024 7.780 7.960 7.570 7.620 4,226,513 -0.12(-1.55%)
Mar 22, 2024 7.710 7.835 7.630 7.740 2,763,976 +0.00(+0.00%)
Mar 21, 2024 7.710 7.770 7.570 7.740 5,081,214 +0.14(+1.84%)
Mar 20, 2024 7.320 7.660 7.225 7.600 3,947,088 +0.28(+3.83%)
Mar 19, 2024 7.320 7.460 7.200 7.320 4,191,962 -0.12(-1.61%)
Mar 18, 2024 7.460 7.545 7.290 7.440 4,659,231 +0.01(+0.13%)
Mar 15, 2024 7.200 7.700 7.180 7.430 10,418,987 +0.25(+3.48%)
Mar 14, 2024 7.140 7.275 6.980 7.180 5,846,670 +0.00(+0.00%)
Mar 13, 2024 7.500 7.820 7.110 7.180 10,438,425 -0.27(-3.62%)
Mar 12, 2024 7.350 7.640 7.210 7.450 6,834,585 +0.08(+1.09%)
Mar 11, 2024 7.350 7.440 7.254 7.370 5,471,205 +0.02(+0.27%)
Mar 08, 2024 8.090 8.160 7.225 7.350 10,163,006 -0.71(-8.81%)
Mar 07, 2024 7.610 8.080 7.610 8.060 7,824,043 +0.42(+5.50%)
Mar 06, 2024 7.630 7.820 7.630 7.640 4,253,210 +0.06(+0.79%)
Mar 05, 2024 7.600 7.730 7.500 7.580 4,055,877 +0.00(+0.00%)
Mar 04, 2024 7.800 7.890 7.550 7.580 4,864,276 -0.14(-1.81%)
Mar 01, 2024 7.060 7.920 7.000 7.720 14,412,567 +0.67(+9.50%)
Feb 29, 2024 7.050 7.230 6.900 7.050 9,352,208 +0.09(+1.29%)
Feb 28, 2024 7.200 7.240 6.941 6.960 6,876,575 -0.28(-3.87%)
Feb 27, 2024 7.000 7.315 6.960 7.240 5,808,310 +0.26(+3.72%)
Feb 26, 2024 6.770 7.078 6.700 6.980 4,439,521 +0.15(+2.20%)
Feb 23, 2024 6.920 7.000 6.760 6.830 5,555,245 -0.11(-1.59%)
Feb 22, 2024 7.140 7.140 6.855 6.940 5,990,373 -0.11(-1.56%)
Feb 21, 2024 6.900 7.128 6.780 7.050 4,697,770 +0.06(+0.86%)
Feb 20, 2024 7.400 7.455 6.940 6.990 6,941,321 -0.44(-5.92%)
Feb 16, 2024 7.500 7.620 7.430 7.430 4,238,019 -0.05(-0.67%)
Feb 15, 2024 7.420 7.550 7.420 7.480 3,962,569 +0.03(+0.40%)
Feb 14, 2024 7.470 7.595 7.381 7.450 4,841,576 +0.00(+0.00%)
Feb 13, 2024 7.550 7.660 7.370 7.450 7,874,044 -0.19(-2.49%)
Feb 12, 2024 7.610 7.715 7.520 7.640 5,583,451 +0.04(+0.53%)
Feb 09, 2024 7.700 7.915 7.505 7.600 8,162,227 -0.10(-1.30%)
Feb 08, 2024 7.960 8.020 7.600 7.700 10,858,364 -0.23(-2.90%)
Feb 07, 2024 7.840 8.070 7.720 7.930 7,429,497 +0.09(+1.15%)
Feb 06, 2024 7.950 8.010 7.790 7.840 4,159,891 -0.06(-0.76%)
Feb 05, 2024 8.110 8.120 7.771 7.900 5,224,216 -0.22(-2.71%)
Feb 02, 2024 8.160 8.310 8.055 8.120 5,009,798 -0.13(-1.58%)
Feb 01, 2024 8.040 8.280 7.910 8.250 13,256,027 +0.61(+7.98%)
Jan 31, 2024 7.750 7.800 7.560 7.640 8,002,608 -0.10(-1.29%)
Jan 30, 2024 7.350 7.850 7.350 7.740 10,293,131 +0.33(+4.45%)
Jan 29, 2024 7.360 7.490 7.190 7.410 4,944,294 +0.05(+0.68%)
Jan 26, 2024 7.290 7.395 7.125 7.360 4,442,312 +0.05(+0.68%)
Jan 25, 2024 7.430 7.440 7.240 7.310 6,257,414 -0.10(-1.35%)
Jan 24, 2024 7.640 7.680 7.410 7.410 4,878,615 -0.14(-1.85%)
Jan 23, 2024 7.330 7.620 7.310 7.550 5,784,157 +0.21(+2.86%)
Jan 22, 2024 7.590 7.645 7.312 7.340 5,386,199 -0.26(-3.42%)
Jan 19, 2024 7.730 7.760 7.410 7.600 5,724,761 -0.11(-1.43%)
Jan 18, 2024 7.760 7.825 7.540 7.710 6,727,279 +0.04(+0.52%)
Jan 17, 2024 7.600 7.790 7.520 7.670 6,951,471 -0.13(-1.67%)
Jan 16, 2024 7.900 8.080 7.700 7.800 14,004,569 -0.04(-0.51%)
Jan 12, 2024 7.440 7.840 7.370 7.840 17,426,278 +0.79(+11.21%)
Jan 11, 2024 7.080 7.130 6.825 7.050 6,446,351 +0.00(+0.00%)
Jan 10, 2024 7.120 7.245 7.020 7.050 7,061,838 +0.00(+0.00%)
Jan 09, 2024 6.550 7.185 6.530 7.050 8,138,910 +0.42(+6.33%)
Jan 08, 2024 6.700 6.750 6.510 6.630 6,160,647 -0.10(-1.49%)
Jan 05, 2024 6.770 6.890 6.705 6.730 4,074,572 -0.03(-0.44%)
Jan 04, 2024 6.690 6.830 6.645 6.760 3,219,084 +0.11(+1.65%)
Jan 03, 2024 6.730 6.770 6.580 6.650 3,849,834 -0.13(-1.92%)
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.