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: 7:00 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 (%)
Dec 31, 2018 1.760 1.780 1.720 1.780 394,900 +0.03(+1.71%)
Dec 28, 2018 1.700 1.780 1.660 1.750 890,700 +0.10(+6.06%)
Dec 27, 2018 1.690 1.690 1.590 1.650 848,010 -0.07(-4.07%)
Dec 26, 2018 1.630 1.780 1.630 1.720 446,492 +0.15(+9.55%)
Dec 24, 2018 1.620 1.660 1.570 1.570 199,000 -0.08(-4.85%)
Dec 21, 2018 1.730 1.760 1.630 1.650 696,000 -0.06(-3.51%)
Dec 20, 2018 1.750 1.780 1.630 1.710 681,872 -0.03(-1.72%)
Dec 19, 2018 1.750 1.840 1.710 1.740 410,716 -0.01(-0.57%)
Dec 18, 2018 1.790 1.860 1.750 1.750 528,005 -0.05(-2.78%)
Dec 17, 2018 1.920 1.950 1.760 1.800 646,833 -0.14(-6.98%)
Dec 14, 2018 2.000 2.000 1.910 1.935 702,400 -0.08(-3.97%)
Dec 13, 2018 2.060 2.060 2.000 2.015 231,235 -0.04(-2.18%)
Dec 12, 2018 2.060 2.070 2.010 2.060 291,479 +0.06(+3.00%)
Dec 11, 2018 2.100 2.130 2.000 2.000 268,151 -0.05(-2.44%)
Dec 10, 2018 2.030 2.070 2.000 2.050 502,092 +0.00(+0.00%)
Dec 07, 2018 2.070 2.100 2.040 2.050 306,100 -0.03(-1.44%)
Dec 06, 2018 2.130 2.130 2.020 2.080 345,092 -0.05(-2.35%)
Dec 04, 2018 2.190 2.270 2.110 2.130 405,600 -0.05(-2.29%)
Dec 03, 2018 2.140 2.270 2.140 2.180 391,688 +0.05(+2.35%)
Nov 30, 2018 2.200 2.200 2.100 2.130 402,800 -0.07(-3.18%)
Nov 29, 2018 2.260 2.260 2.170 2.200 95,156 -0.03(-1.35%)
Nov 28, 2018 2.060 2.230 2.040 2.230 322,095 +0.19(+9.31%)
Nov 27, 2018 2.100 2.100 1.990 2.040 274,796 -0.04(-1.92%)
Nov 26, 2018 2.120 2.120 2.040 2.080 595,695 +0.01(+0.48%)
Nov 23, 2018 2.300 2.300 2.050 2.070 337,100 -0.21(-9.21%)
Nov 21, 2018 2.280 2.280 2.280 0 +0.10(+4.59%)
Nov 20, 2018 2.200 2.260 2.140 2.180 228,675 -0.05(-2.24%)
Nov 19, 2018 2.130 2.310 2.130 2.230 381,043 +0.10(+4.69%)
Nov 16, 2018 2.190 2.210 2.130 2.130 238,900 -0.07(-3.18%)
Nov 15, 2018 2.080 2.240 2.080 2.200 434,760 +0.12(+5.77%)
Nov 14, 2018 2.190 2.190 2.040 2.080 415,621 -0.05(-2.35%)
Nov 13, 2018 2.140 2.230 2.090 2.130 349,655 +0.00(+0.00%)
Nov 12, 2018 2.300 2.300 2.100 2.130 410,555 -0.15(-6.58%)
Nov 09, 2018 2.350 2.370 2.250 2.280 623,100 -0.08(-3.18%)
Nov 08, 2018 2.500 2.500 2.320 2.355 230,657 -0.12(-4.66%)
Nov 07, 2018 2.380 2.510 2.310 2.470 1,275,072 +0.13(+5.56%)
Nov 06, 2018 2.510 2.510 2.280 2.340 674,637 -0.12(-4.88%)
Nov 05, 2018 2.140 2.530 2.130 2.460 1,204,184 +0.32(+14.95%)
Nov 02, 2018 2.160 2.170 2.090 2.140 250,500 +0.02(+0.94%)
Nov 01, 2018 2.100 2.124 2.060 2.120 147,168 +0.06(+2.91%)
Oct 31, 2018 1.940 2.080 1.920 2.060 380,201 +0.14(+7.29%)
Oct 30, 2018 1.910 1.930 1.860 1.920 196,232 +0.01(+0.52%)
Oct 29, 2018 1.900 2.015 1.880 1.910 286,121 +0.03(+1.60%)
Oct 26, 2018 1.840 1.880 1.830 1.880 418,700 +0.04(+2.17%)
Oct 25, 2018 1.880 1.910 1.830 1.840 258,188 -0.03(-1.60%)
Oct 24, 2018 1.920 1.980 1.850 1.870 171,667 -0.06(-3.11%)
Oct 23, 2018 1.960 1.960 1.870 1.930 208,747 -0.05(-2.53%)
Oct 22, 2018 2.040 2.040 1.960 1.980 125,935 -0.05(-2.46%)
Oct 19, 2018 2.030 2.040 2.000 2.030 219,300 +0.03(+1.50%)
Oct 18, 2018 2.080 2.090 2.000 2.000 144,098 -0.10(-4.76%)
Oct 17, 2018 2.120 2.120 2.030 2.100 130,968 -0.01(-0.47%)
Oct 16, 2018 2.110 2.130 2.020 2.110 215,418 +0.02(+0.96%)
Oct 15, 2018 2.000 2.090 1.980 2.090 256,807 +0.11(+5.56%)
Oct 12, 2018 1.990 2.030 1.970 1.980 359,300 -0.01(-0.50%)
Oct 11, 2018 2.040 2.040 1.970 1.990 550,283 -0.07(-3.40%)
Oct 10, 2018 2.120 2.140 2.040 2.060 287,333 -0.05(-2.37%)
Oct 09, 2018 2.230 2.251 2.110 2.110 219,844 -0.13(-5.80%)
Oct 08, 2018 2.200 2.280 2.150 2.240 151,809 +0.00(+0.00%)
Oct 05, 2018 2.240 2.275 2.210 2.240 83,100 +0.02(+0.90%)
Oct 04, 2018 2.260 2.300 2.190 2.220 296,673 -0.06(-2.63%)
Oct 03, 2018 2.160 2.290 2.160 2.280 321,997 +0.12(+5.56%)
Oct 02, 2018 2.150 2.170 2.130 2.160 151,410 +0.03(+1.41%)
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.