Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd (NY: NXE )

7.220 +0.020 (+0.28%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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 (%)
Jul 31, 2020 1.630 1.810 1.617 1.790 1,118,000 +0.16(+9.82%)
Jul 30, 2020 1.670 1.695 1.610 1.630 844,545 -0.05(-2.98%)
Jul 29, 2020 1.780 1.780 1.620 1.680 1,865,222 -0.09(-5.08%)
Jul 28, 2020 1.800 1.875 1.765 1.770 773,580 -0.08(-4.32%)
Jul 27, 2020 1.850 1.880 1.820 1.850 975,374 +0.00(+0.00%)
Jul 24, 2020 1.860 1.880 1.760 1.850 800,500 +0.01(+0.54%)
Jul 23, 2020 1.850 1.880 1.760 1.840 1,387,791 +0.05(+2.79%)
Jul 22, 2020 1.700 1.800 1.650 1.790 1,197,269 +0.14(+8.48%)
Jul 21, 2020 1.660 1.730 1.600 1.650 1,139,826 +0.02(+1.23%)
Jul 20, 2020 1.560 1.660 1.550 1.630 1,472,083 +0.10(+6.54%)
Jul 17, 2020 1.460 1.540 1.423 1.530 629,800 +0.09(+6.25%)
Jul 16, 2020 1.490 1.516 1.425 1.440 434,808 -0.05(-3.36%)
Jul 15, 2020 1.360 1.500 1.350 1.490 1,080,567 +0.14(+10.37%)
Jul 14, 2020 1.390 1.390 1.340 1.350 312,352 -0.05(-3.57%)
Jul 13, 2020 1.470 1.470 1.390 1.400 380,282 -0.03(-2.10%)
Jul 10, 2020 1.400 1.440 1.386 1.430 341,200 +0.02(+1.42%)
Jul 09, 2020 1.500 1.500 1.400 1.410 313,374 -0.05(-3.42%)
Jul 08, 2020 1.450 1.490 1.440 1.460 492,898 +0.01(+0.69%)
Jul 07, 2020 1.390 1.470 1.370 1.450 365,813 +0.06(+4.32%)
Jul 06, 2020 1.380 1.400 1.350 1.390 461,179 +0.04(+2.96%)
Jul 02, 2020 1.360 1.360 1.300 1.350 312,800 +0.00(+0.00%)
Jul 01, 2020 1.310 1.350 1.270 1.350 135,411 +0.06(+4.65%)
Jun 30, 2020 1.300 1.310 1.245 1.290 684,073 +0.03(+2.38%)
Jun 29, 2020 1.280 1.300 1.240 1.260 471,683 -0.05(-3.82%)
Jun 26, 2020 1.260 1.310 1.230 1.310 167,900 +0.06(+4.80%)
Jun 25, 2020 1.310 1.325 1.250 1.250 184,115 -0.05(-3.85%)
Jun 24, 2020 1.320 1.330 1.240 1.300 470,308 +0.01(+0.78%)
Jun 23, 2020 1.270 1.340 1.250 1.290 452,119 +0.02(+1.57%)
Jun 22, 2020 1.250 1.285 1.230 1.270 256,738 +0.00(+0.00%)
Jun 19, 2020 1.280 1.290 1.240 1.270 385,200 +0.03(+2.42%)
Jun 18, 2020 1.260 1.290 1.220 1.240 533,615 +0.00(+0.00%)
Jun 17, 2020 1.280 1.310 1.230 1.240 386,459 -0.04(-3.13%)
Jun 16, 2020 1.340 1.350 1.280 1.280 165,841 -0.04(-3.03%)
Jun 15, 2020 1.270 1.330 1.270 1.320 225,128 +0.01(+0.76%)
Jun 12, 2020 1.310 1.370 1.270 1.310 438,600 +0.01(+0.77%)
Jun 11, 2020 1.390 1.410 1.280 1.300 660,154 -0.13(-9.09%)
Jun 10, 2020 1.560 1.560 1.390 1.430 501,212 -0.05(-3.38%)
Jun 09, 2020 1.520 1.530 1.450 1.480 336,439 -0.04(-2.63%)
Jun 08, 2020 1.590 1.590 1.500 1.520 504,854 -0.02(-1.30%)
Jun 05, 2020 1.430 1.550 1.420 1.540 448,600 +0.11(+7.69%)
Jun 04, 2020 1.390 1.430 1.350 1.430 188,891 +0.03(+2.14%)
Jun 03, 2020 1.470 1.470 1.390 1.400 282,010 -0.05(-3.45%)
Jun 02, 2020 1.470 1.470 1.430 1.450 367,497 +0.02(+1.40%)
Jun 01, 2020 1.420 1.470 1.410 1.430 601,542 +0.03(+2.14%)
May 29, 2020 1.410 1.420 1.355 1.400 300,900 +0.01(+0.72%)
May 28, 2020 1.390 1.410 1.350 1.390 303,818 -0.01(-0.71%)
May 27, 2020 1.400 1.400 1.320 1.400 276,587 +0.00(+0.00%)
May 26, 2020 1.350 1.440 1.350 1.400 336,227 +0.04(+2.94%)
May 22, 2020 1.360 1.380 1.300 1.360 184,400 +0.00(+0.00%)
May 21, 2020 1.310 1.370 1.290 1.360 410,352 +0.06(+4.62%)
May 20, 2020 1.290 1.320 1.260 1.300 392,390 -0.01(-0.76%)
May 19, 2020 1.300 1.340 1.280 1.310 453,001 -0.03(-2.24%)
May 18, 2020 1.350 1.400 1.307 1.340 158,730 +0.03(+2.29%)
May 15, 2020 1.260 1.340 1.260 1.310 306,800 +0.02(+1.55%)
May 14, 2020 1.320 1.340 1.260 1.290 613,749 -0.05(-3.73%)
May 13, 2020 1.430 1.430 1.220 1.340 1,298,758 -0.09(-6.29%)
May 12, 2020 1.470 1.560 1.405 1.430 937,729 -0.03(-2.05%)
May 11, 2020 1.390 1.460 1.340 1.460 409,290 +0.05(+3.55%)
May 08, 2020 1.380 1.430 1.380 1.410 287,900 +0.03(+2.17%)
May 07, 2020 1.410 1.420 1.370 1.380 332,988 +0.00(+0.00%)
May 06, 2020 1.470 1.470 1.340 1.380 402,481 -0.08(-5.48%)
May 05, 2020 1.470 1.500 1.385 1.460 517,078 +0.02(+1.39%)
May 04, 2020 1.360 1.450 1.272 1.440 794,884 +0.09(+6.67%)
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.