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 (%)
Aug 31, 2021 4.660 4.720 4.530 4.710 1,427,036 +0.14(+3.06%)
Aug 30, 2021 4.480 4.610 4.445 4.570 977,578 +0.14(+3.16%)
Aug 27, 2021 4.220 4.490 4.205 4.430 1,559,482 +0.23(+5.48%)
Aug 26, 2021 4.160 4.250 4.130 4.200 640,035 +0.02(+0.48%)
Aug 25, 2021 4.120 4.220 4.060 4.180 602,676 +0.07(+1.70%)
Aug 24, 2021 4.050 4.155 4.050 4.110 578,213 +0.11(+2.75%)
Aug 23, 2021 3.780 4.050 3.780 4.000 1,148,883 +0.28(+7.53%)
Aug 20, 2021 3.530 3.770 3.530 3.720 829,434 +0.12(+3.33%)
Aug 19, 2021 3.750 3.750 3.520 3.600 1,650,023 -0.20(-5.26%)
Aug 18, 2021 3.860 3.960 3.763 3.800 924,577 -0.01(-0.26%)
Aug 17, 2021 3.830 3.950 3.790 3.810 1,427,097 -0.07(-1.80%)
Aug 16, 2021 4.030 4.030 3.790 3.880 961,622 -0.19(-4.67%)
Aug 13, 2021 4.100 4.130 4.010 4.070 812,396 +0.04(+0.99%)
Aug 12, 2021 4.130 4.200 4.030 4.030 681,940 -0.06(-1.47%)
Aug 11, 2021 4.120 4.140 3.990 4.090 805,677 +0.01(+0.25%)
Aug 10, 2021 3.980 4.125 3.960 4.080 925,070 +0.13(+3.29%)
Aug 09, 2021 3.980 4.040 3.920 3.950 530,673 -0.08(-1.99%)
Aug 06, 2021 3.920 4.060 3.920 4.030 388,386 +0.03(+0.75%)
Aug 05, 2021 4.000 4.090 3.960 4.000 878,060 +0.02(+0.50%)
Aug 04, 2021 4.200 4.200 3.935 3.980 1,317,830 -0.20(-4.78%)
Aug 03, 2021 4.160 4.220 4.125 4.180 693,624 +0.03(+0.72%)
Aug 02, 2021 4.300 4.310 4.140 4.150 433,633 -0.09(-2.12%)
Jul 30, 2021 4.160 4.335 4.160 4.240 1,244,436 -0.02(-0.47%)
Jul 29, 2021 4.230 4.350 4.190 4.260 1,508,983 +0.10(+2.40%)
Jul 28, 2021 3.900 4.230 3.890 4.160 1,944,508 +0.29(+7.49%)
Jul 27, 2021 3.950 3.970 3.770 3.870 2,669,558 -0.08(-2.03%)
Jul 26, 2021 3.890 4.055 3.870 3.950 1,740,508 +0.08(+2.07%)
Jul 23, 2021 3.920 4.000 3.850 3.870 962,078 -0.01(-0.26%)
Jul 22, 2021 3.900 3.960 3.800 3.880 1,538,223 +0.02(+0.52%)
Jul 21, 2021 3.800 4.000 3.790 3.860 1,589,523 +0.13(+3.49%)
Jul 20, 2021 3.560 3.777 3.480 3.730 1,418,542 +0.20(+5.67%)
Jul 19, 2021 3.550 3.630 3.470 3.530 6,446,770 -0.16(-4.34%)
Jul 16, 2021 3.760 3.850 3.675 3.690 2,998,046 -0.09(-2.38%)
Jul 15, 2021 3.920 3.930 3.690 3.780 2,341,657 -0.14(-3.57%)
Jul 14, 2021 4.000 4.150 3.880 3.920 2,365,949 -0.04(-1.01%)
Jul 13, 2021 4.000 4.048 3.880 3.960 1,714,756 -0.10(-2.46%)
Jul 12, 2021 4.030 4.380 4.010 4.060 2,779,258 -0.01(-0.25%)
Jul 09, 2021 4.000 4.170 4.000 4.070 906,427 +0.08(+2.01%)
Jul 08, 2021 4.110 4.120 3.900 3.990 1,522,493 -0.18(-4.32%)
Jul 07, 2021 4.200 4.300 4.130 4.170 1,504,702 -0.04(-0.95%)
Jul 06, 2021 4.320 4.358 4.110 4.210 977,721 -0.09(-2.09%)
Jul 02, 2021 4.300 4.430 4.250 4.300 1,771,052 +0.04(+0.94%)
Jul 01, 2021 4.150 4.300 4.074 4.260 1,242,946 +0.16(+3.90%)
Jun 30, 2021 4.030 4.160 4.020 4.100 2,018,910 +0.06(+1.49%)
Jun 29, 2021 4.120 4.180 4.040 4.040 1,243,937 -0.06(-1.46%)
Jun 28, 2021 4.270 4.300 4.100 4.100 1,308,171 -0.19(-4.43%)
Jun 25, 2021 4.410 4.420 4.280 4.290 777,375 -0.04(-0.92%)
Jun 24, 2021 4.280 4.370 4.220 4.330 855,400 +0.07(+1.64%)
Jun 23, 2021 4.210 4.310 4.060 4.260 2,065,298 +0.00(+0.00%)
Jun 22, 2021 4.280 4.290 4.125 4.260 1,000,566 +0.02(+0.47%)
Jun 21, 2021 4.150 4.280 4.010 4.240 3,311,921 +0.08(+1.92%)
Jun 18, 2021 4.160 4.200 4.070 4.160 1,416,160 -0.03(-0.72%)
Jun 17, 2021 4.310 4.450 4.130 4.190 2,884,007 -0.32(-7.10%)
Jun 16, 2021 4.540 4.620 4.450 4.510 1,681,364 +0.01(+0.22%)
Jun 15, 2021 4.490 4.580 4.360 4.500 1,687,886 +0.05(+1.12%)
Jun 14, 2021 4.870 4.870 4.260 4.450 7,000,377 -0.42(-8.62%)
Jun 11, 2021 4.820 4.990 4.820 4.870 926,854 +0.04(+0.83%)
Jun 10, 2021 4.880 4.930 4.720 4.830 892,008 -0.02(-0.41%)
Jun 09, 2021 4.930 4.950 4.810 4.850 1,121,738 +0.00(+0.00%)
Jun 08, 2021 4.880 4.990 4.760 4.850 1,229,150 +0.01(+0.21%)
Jun 07, 2021 4.850 4.910 4.761 4.840 1,603,066 +0.01(+0.21%)
Jun 04, 2021 4.690 4.900 4.570 4.830 2,160,630 +0.23(+5.00%)
Jun 03, 2021 4.830 4.840 4.580 4.600 1,529,184 -0.24(-4.96%)
Jun 02, 2021 5.020 5.040 4.800 4.840 1,789,520 -0.14(-2.81%)
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.