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: 4:10 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 (%)
May 31, 2018 1.900 1.940 1.890 1.890 240,995 -0.03(-1.56%)
May 30, 2018 1.830 1.950 1.830 1.920 139,130 +0.08(+4.35%)
May 29, 2018 1.940 1.940 1.800 1.840 344,632 -0.13(-6.60%)
May 25, 2018 1.970 1.970 1.970 0 +0.00(+0.00%)
May 24, 2018 1.940 1.970 1.900 1.970 153,935 +0.03(+1.55%)
May 23, 2018 1.940 1.960 1.900 1.940 163,704 -0.02(-1.02%)
May 22, 2018 2.000 2.010 1.920 1.960 208,347 -0.03(-1.51%)
May 21, 2018 1.940 1.992 1.940 1.990 139,668 +0.09(+4.74%)
May 18, 2018 1.910 1.915 1.870 1.900 658,696 -0.01(-0.52%)
May 17, 2018 1.930 1.930 1.852 1.910 217,715 +0.02(+1.06%)
May 16, 2018 1.880 1.940 1.850 1.890 408,044 -0.01(-0.53%)
May 15, 2018 2.010 2.010 1.883 1.900 345,383 -0.10(-5.00%)
May 14, 2018 2.030 2.030 1.960 2.000 193,119 +0.00(+0.00%)
May 11, 2018 2.020 2.030 1.970 2.000 224,268 -0.02(-0.99%)
May 10, 2018 2.010 2.020 1.920 2.020 430,513 +0.06(+3.06%)
May 09, 2018 1.980 2.030 1.950 1.960 213,079 +0.01(+0.51%)
May 08, 2018 1.950 1.990 1.930 1.950 169,613 -0.01(-0.51%)
May 07, 2018 2.040 2.050 1.945 1.960 224,378 -0.07(-3.45%)
May 04, 2018 2.050 2.060 2.000 2.030 193,644 -0.03(-1.46%)
May 03, 2018 2.160 2.160 2.030 2.060 184,639 -0.09(-4.14%)
May 02, 2018 2.000 2.180 1.950 2.149 803,708 +0.17(+8.54%)
May 01, 2018 2.030 2.030 1.890 1.980 650,852 -0.05(-2.46%)
Apr 30, 2018 2.070 2.070 1.960 2.030 109,252 -0.03(-1.46%)
Apr 27, 2018 2.030 2.060 1.988 2.060 164,718 +0.03(+1.48%)
Apr 26, 2018 2.050 2.070 2.000 2.030 129,688 +0.00(+0.00%)
Apr 25, 2018 2.030 2.060 2.015 2.030 113,517 -0.02(-0.98%)
Apr 24, 2018 2.150 2.150 2.040 2.050 235,391 -0.11(-5.09%)
Apr 23, 2018 2.150 2.160 2.080 2.160 158,187 +0.01(+0.47%)
Apr 20, 2018 2.080 2.150 2.009 2.150 144,350 +0.11(+5.39%)
Apr 19, 2018 2.010 2.110 2.010 2.040 205,740 +0.02(+1.00%)
Apr 18, 2018 2.160 2.170 1.990 2.020 448,680 -0.11(-5.17%)
Apr 17, 2018 2.080 2.140 1.960 2.130 313,360 +0.13(+6.50%)
Apr 16, 2018 1.880 2.000 1.846 2.000 359,770 +0.15(+8.11%)
Apr 13, 2018 1.940 1.940 1.810 1.850 290,897 -0.09(-4.64%)
Apr 12, 2018 1.980 1.990 1.900 1.940 332,777 -0.02(-1.02%)
Apr 11, 2018 1.920 2.030 1.900 1.960 287,212 +0.06(+3.16%)
Apr 10, 2018 1.880 1.940 1.846 1.900 394,681 +0.03(+1.60%)
Apr 09, 2018 1.850 1.930 1.760 1.870 384,340 +0.05(+2.75%)
Apr 06, 2018 2.000 2.000 1.810 1.820 637,423 -0.18(-9.00%)
Apr 05, 2018 1.850 2.000 1.801 2.000 346,425 +0.17(+9.29%)
Apr 04, 2018 1.750 1.830 1.710 1.830 364,921 +0.07(+3.98%)
Apr 03, 2018 1.700 1.787 1.650 1.760 243,522 +0.06(+3.53%)
Apr 02, 2018 1.710 1.770 1.670 1.700 506,431 +0.00(+0.00%)
Mar 29, 2018 1.700 1.700 1.700 0 -0.03(-1.73%)
Mar 28, 2018 1.800 1.870 1.730 1.730 374,840 -0.09(-4.95%)
Mar 27, 2018 1.980 1.980 1.820 1.820 347,931 -0.17(-8.54%)
Mar 26, 2018 1.950 2.020 1.940 1.990 100,525 +0.04(+2.05%)
Mar 23, 2018 2.080 2.080 1.943 1.950 294,426 -0.13(-6.25%)
Mar 22, 2018 2.070 2.080 2.030 2.080 96,724 +0.02(+0.97%)
Mar 21, 2018 2.000 2.070 2.000 2.060 60,870 +0.06(+3.00%)
Mar 20, 2018 2.030 2.040 2.000 2.000 67,145 -0.03(-1.48%)
Mar 19, 2018 2.070 2.070 2.030 2.030 633,651 -0.05(-2.40%)
Mar 16, 2018 2.070 2.080 2.030 2.080 348,049 +0.04(+1.96%)
Mar 15, 2018 2.080 2.090 2.030 2.040 200,997 -0.04(-1.92%)
Mar 14, 2018 2.070 2.120 2.070 2.080 150,442 +0.01(+0.48%)
Mar 13, 2018 2.080 2.150 2.070 2.070 120,346 -0.01(-0.48%)
Mar 12, 2018 2.080 2.120 2.070 2.080 370,454 -0.01(-0.48%)
Mar 09, 2018 2.080 2.100 2.050 2.090 232,655 +0.01(+0.48%)
Mar 08, 2018 2.090 2.098 2.070 2.080 177,992 +0.00(+0.00%)
Mar 07, 2018 2.080 128,357 +0.00(+0.00%)
Mar 06, 2018 2.080 2.130 2.070 2.080 113,239 -0.01(-0.48%)
Mar 05, 2018 2.095 2.110 2.070 2.090 171,182 -0.02(-0.95%)
Mar 02, 2018 2.090 2.170 2.090 2.110 187,520 -0.01(-0.47%)
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.