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: 4:10 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 (%)
Sep 29, 2017 2.250 2.250 2.210 2.220 54,343 -0.03(-1.33%)
Sep 28, 2017 2.210 2.250 2.200 2.250 55,575 +0.06(+2.65%)
Sep 27, 2017 2.270 2.270 2.180 2.192 43,322 -0.04(-1.70%)
Sep 26, 2017 2.230 2.280 2.220 2.230 53,162 +0.00(+0.00%)
Sep 25, 2017 2.320 2.320 2.220 2.230 74,877 -0.08(-3.46%)
Sep 22, 2017 2.320 2.360 2.300 2.310 55,679 +0.00(+0.04%)
Sep 21, 2017 2.350 2.350 2.300 2.309 113,984 -0.02(-0.90%)
Sep 20, 2017 2.380 2.380 2.330 2.330 18,008 -0.04(-1.86%)
Sep 19, 2017 2.470 2.470 2.350 2.374 36,069 -0.07(-2.70%)
Sep 18, 2017 2.500 2.500 2.440 2.440 39,756 -0.03(-1.21%)
Sep 15, 2017 2.480 2.520 2.450 2.470 46,232 +0.01(+0.41%)
Sep 14, 2017 2.520 2.520 2.440 2.460 60,937 -0.07(-2.77%)
Sep 13, 2017 2.420 2.530 2.410 2.530 107,623 +0.11(+4.55%)
Sep 12, 2017 2.430 2.430 2.400 2.420 86,222 -0.02(-0.82%)
Sep 11, 2017 2.450 2.450 2.376 2.440 58,203 +0.05(+2.14%)
Sep 08, 2017 2.440 2.440 2.370 2.389 78,929 -0.06(-2.49%)
Sep 07, 2017 2.430 2.460 2.390 2.450 65,651 +0.05(+2.08%)
Sep 06, 2017 2.310 2.400 2.300 2.400 36,058 +0.09(+3.93%)
Sep 05, 2017 2.390 2.430 2.302 2.309 44,818 -0.09(-3.78%)
Sep 01, 2017 2.300 2.400 2.300 2.400 126,978 +0.07(+3.00%)
Aug 31, 2017 2.260 2.340 2.260 2.330 74,122 +0.09(+4.02%)
Aug 30, 2017 2.350 2.350 2.240 2.240 45,560 -0.06(-2.61%)
Aug 29, 2017 2.300 2.310 2.230 2.300 132,837 +0.03(+1.32%)
Aug 28, 2017 2.280 2.280 2.240 2.270 185,722 -0.01(-0.44%)
Aug 25, 2017 2.290 2.310 2.244 2.280 42,015 +0.00(+0.00%)
Aug 24, 2017 2.230 2.290 2.221 2.280 67,674 +0.06(+2.70%)
Aug 23, 2017 2.140 2.220 2.120 2.220 222,135 +0.07(+3.26%)
Aug 22, 2017 2.150 2.200 2.140 2.150 48,166 -0.02(-0.92%)
Aug 21, 2017 2.150 2.180 2.130 2.170 237,346 -0.01(-0.46%)
Aug 18, 2017 2.250 2.270 2.180 2.180 46,105 -0.05(-2.24%)
Aug 17, 2017 2.210 2.250 2.200 2.230 25,683 +0.03(+1.36%)
Aug 16, 2017 2.190 2.215 2.110 2.200 68,481 +0.09(+4.27%)
Aug 15, 2017 2.140 2.149 2.100 2.110 107,613 -0.03(-1.40%)
Aug 14, 2017 2.230 2.250 2.060 2.140 75,386 -0.07(-3.17%)
Aug 11, 2017 2.200 2.240 2.200 2.210 44,829 +0.03(+1.38%)
Aug 10, 2017 2.320 2.320 2.140 2.180 229,444 -0.12(-5.22%)
Aug 09, 2017 2.400 2.400 2.300 2.300 114,892 -0.05(-2.13%)
Aug 08, 2017 2.530 2.530 2.330 2.350 182,803 -0.16(-6.37%)
Aug 07, 2017 2.650 2.650 2.480 2.510 93,374 +0.08(+3.29%)
Aug 04, 2017 2.300 2.440 2.250 2.430 318,367 +0.10(+4.29%)
Aug 03, 2017 2.500 2.500 2.300 2.330 303,248 -0.15(-6.05%)
Aug 02, 2017 2.600 2.630 2.480 2.480 119,475 -0.15(-5.70%)
Aug 01, 2017 2.600 2.660 2.490 2.630 169,545 +0.10(+3.95%)
Jul 31, 2017 2.460 2.630 2.460 2.530 448,316 +0.11(+4.55%)
Jul 28, 2017 2.450 2.460 2.400 2.420 52,323 +0.04(+1.68%)
Jul 27, 2017 2.420 2.500 2.379 2.380 119,617 -0.02(-0.83%)
Jul 26, 2017 2.450 2.450 2.350 2.400 58,988 -0.01(-0.41%)
Jul 25, 2017 2.310 2.420 2.310 2.410 169,126 +0.06(+2.55%)
Jul 24, 2017 2.450 2.450 2.290 2.350 180,512 -0.06(-2.49%)
Jul 21, 2017 2.470 2.470 2.390 2.410 69,320 -0.06(-2.43%)
Jul 20, 2017 2.510 2.510 2.460 2.470 93,827 -0.04(-1.59%)
Jul 19, 2017 2.460 2.522 2.460 2.510 74,955 +0.04(+1.62%)
Jul 18, 2017 2.530 2.530 2.420 2.470 84,318 -0.04(-1.59%)
Jul 17, 2017 2.350 2.510 2.340 2.510 93,253 +0.18(+7.73%)
Jul 14, 2017 2.340 2.350 2.290 2.330 48,961 +0.00(+0.00%)
Jul 13, 2017 2.337 2.350 2.310 2.330 38,918 +0.00(+0.00%)
Jul 12, 2017 2.400 2.400 2.320 2.330 114,212 -0.04(-1.69%)
Jul 11, 2017 2.260 2.400 2.260 2.370 70,069 +0.09(+3.95%)
Jul 10, 2017 2.210 2.290 2.190 2.280 65,929 +0.06(+2.70%)
Jul 07, 2017 2.300 2.300 2.160 2.220 240,843 -0.08(-3.48%)
Jul 06, 2017 2.350 2.409 2.280 2.300 105,620 -0.06(-2.54%)
Jul 05, 2017 2.370 2.390 2.296 2.360 120,144 +0.04(+1.72%)
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.