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 +0.370 (+4.82%)
Official Closing 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 (%)
Nov 30, 2020 1.870 1.870 1.720 1.790 786,990 -0.06(-3.24%)
Nov 27, 2020 1.900 1.920 1.825 1.850 475,800 -0.03(-1.60%)
Nov 25, 2020 1.850 1.890 1.813 1.880 754,000 +0.07(+3.87%)
Nov 24, 2020 1.710 1.840 1.710 1.810 779,701 +0.10(+5.85%)
Nov 23, 2020 1.700 1.730 1.680 1.710 429,790 +0.01(+0.59%)
Nov 20, 2020 1.740 1.747 1.680 1.700 452,300 -0.04(-2.30%)
Nov 19, 2020 1.740 1.740 1.700 1.740 270,280 +0.01(+0.58%)
Nov 18, 2020 1.730 1.790 1.720 1.730 340,024 +0.01(+0.58%)
Nov 17, 2020 1.760 1.775 1.720 1.720 415,606 -0.04(-2.27%)
Nov 16, 2020 1.870 1.870 1.745 1.760 505,354 -0.07(-3.83%)
Nov 13, 2020 1.800 1.830 1.760 1.830 254,200 +0.05(+2.81%)
Nov 12, 2020 1.930 1.930 1.780 1.780 576,460 -0.14(-7.29%)
Nov 11, 2020 1.870 1.940 1.830 1.920 542,700 +0.06(+3.23%)
Nov 10, 2020 1.710 1.860 1.710 1.860 515,774 +0.15(+8.77%)
Nov 09, 2020 1.750 1.790 1.700 1.710 459,451 +0.00(+0.00%)
Nov 06, 2020 1.790 1.790 1.690 1.710 293,100 -0.05(-2.84%)
Nov 05, 2020 1.700 1.780 1.690 1.760 366,014 +0.08(+4.76%)
Nov 04, 2020 1.670 1.700 1.645 1.680 250,499 -0.01(-0.59%)
Nov 03, 2020 1.700 1.740 1.660 1.690 659,806 +0.01(+0.60%)
Nov 02, 2020 1.670 1.700 1.660 1.680 244,563 +0.01(+0.60%)
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%)
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.