Indicators

Nexgen Energy Ltd (NY: NXE )

8.100 +0.110 (+1.38%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.680	4.780	4.548	4.640	1,665,131	-0.07(-1.49%)
May 27, 2021	4.500	4.740	4.424	4.710	1,668,750	+0.23(+5.13%)
May 26, 2021	4.360	4.535	4.340	4.480	1,218,468	+0.14(+3.23%)
May 25, 2021	4.560	4.560	4.330	4.340	670,998	-0.16(-3.56%)
May 24, 2021	4.600	4.650	4.470	4.500	656,594	-0.08(-1.75%)
May 21, 2021	4.610	4.650	4.500	4.580	812,299	+0.02(+0.44%)
May 20, 2021	4.450	4.620	4.391	4.560	966,446	+0.08(+1.79%)
May 19, 2021	4.510	4.510	4.260	4.480	2,250,910	-0.17(-3.66%)
May 18, 2021	4.650	4.730	4.530	4.650	3,036,782	+0.03(+0.65%)
May 17, 2021	4.400	4.630	4.270	4.620	1,752,926	+0.40(+9.48%)
May 14, 2021	4.320	4.350	4.175	4.220	2,615,972	+0.07(+1.69%)
May 13, 2021	4.290	4.340	3.933	4.150	1,949,692	-0.15(-3.49%)
May 12, 2021	4.410	4.440	4.220	4.300	1,943,428	-0.14(-3.15%)
May 11, 2021	4.300	4.504	4.210	4.440	2,055,980	-0.06(-1.33%)
May 10, 2021	4.850	4.850	4.480	4.500	2,228,983	-0.30(-6.25%)
May 07, 2021	4.630	4.850	4.510	4.800	2,477,147	+0.20(+4.35%)
May 06, 2021	4.690	4.690	4.480	4.600	2,316,338	-0.01(-0.22%)
May 05, 2021	4.450	4.640	4.190	4.610	3,820,369	+0.54(+13.27%)
May 04, 2021	4.300	4.300	3.930	4.070	2,677,174	-0.22(-5.13%)

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.