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 29, 2017 2.560 2.560 2.560 0 -0.02(-0.78%)
Dec 28, 2017 2.540 2.600 2.480 2.580 135,144 +0.06(+2.38%)
Dec 27, 2017 2.730 2.730 2.510 2.520 296,914 -0.19(-7.01%)
Dec 26, 2017 2.550 2.770 2.550 2.710 276,299 +0.19(+7.54%)
Dec 22, 2017 2.710 2.710 2.480 2.520 556,613 -0.14(-5.26%)
Dec 21, 2017 2.670 2.685 2.628 2.660 146,134 +0.00(+0.00%)
Dec 20, 2017 2.710 2.710 2.600 2.660 194,476 +0.01(+0.19%)
Dec 19, 2017 2.750 2.750 2.640 2.655 442,285 -0.04(-1.30%)
Dec 18, 2017 2.750 2.750 2.670 2.690 223,525 +0.00(+0.00%)
Dec 15, 2017 2.840 2.840 2.690 2.690 525,473 -0.06(-2.18%)
Dec 14, 2017 2.650 2.790 2.630 2.750 318,375 +0.10(+3.77%)
Dec 13, 2017 2.650 2.650 2.600 2.650 123,497 +0.02(+0.76%)
Dec 12, 2017 2.780 2.780 2.580 2.630 185,805 -0.11(-4.01%)
Dec 11, 2017 2.650 2.780 2.630 2.740 467,462 +0.14(+5.38%)
Dec 08, 2017 2.500 2.600 2.470 2.600 174,689 +0.11(+4.42%)
Dec 07, 2017 2.460 2.530 2.460 2.490 311,015 +0.02(+0.81%)
Dec 06, 2017 2.650 2.650 2.440 2.470 410,028 -0.21(-7.84%)
Dec 05, 2017 2.770 2.780 2.620 2.680 240,143 -0.05(-1.83%)
Dec 04, 2017 2.400 2.610 2.400 2.730 817,254 +0.38(+16.17%)
Dec 01, 2017 2.420 2.440 2.340 2.350 186,066 -0.04(-1.67%)
Nov 30, 2017 2.350 2.450 2.270 2.390 183,783 +0.04(+1.70%)
Nov 29, 2017 2.480 2.490 2.330 2.350 123,336 -0.11(-4.47%)
Nov 28, 2017 2.350 2.490 2.270 2.460 435,457 +0.10(+4.24%)
Nov 27, 2017 2.550 2.550 2.330 2.360 721,178 -0.22(-8.53%)
Nov 24, 2017 2.660 2.660 2.530 2.580 327,797 -0.08(-3.01%)
Nov 22, 2017 2.380 2.690 2.380 2.660 597,238 +0.21(+8.57%)
Nov 21, 2017 2.300 2.450 2.300 2.450 273,514 +0.13(+5.60%)
Nov 20, 2017 2.360 2.465 2.290 2.320 337,547 -0.02(-0.85%)
Nov 17, 2017 2.150 2.350 2.150 2.340 252,077 +0.19(+8.84%)
Nov 16, 2017 2.090 2.190 2.090 2.150 354,842 +0.08(+3.86%)
Nov 15, 2017 2.140 2.182 2.020 2.070 501,247 -0.11(-5.05%)
Nov 14, 2017 2.230 2.230 2.160 2.180 200,730 -0.04(-1.80%)
Nov 13, 2017 2.350 2.350 2.220 2.220 235,496 -0.10(-4.31%)
Nov 10, 2017 2.470 2.470 2.250 2.320 377,170 -0.11(-4.53%)
Nov 09, 2017 1.980 2.430 1.980 2.430 772,081 +0.51(+26.56%)
Nov 08, 2017 1.920 1.960 1.920 1.920 214,715 -0.02(-1.03%)
Nov 07, 2017 1.980 1.980 1.898 1.940 109,065 -0.02(-1.02%)
Nov 06, 2017 1.950 1.980 1.900 1.960 268,339 +0.04(+2.08%)
Nov 03, 2017 1.920 1.980 1.910 1.920 137,640 -0.01(-0.52%)
Nov 02, 2017 2.000 2.080 1.920 1.930 382,009 -0.06(-3.02%)
Nov 01, 2017 1.960 1.990 1.850 1.990 529,052 +0.11(+5.85%)
Oct 31, 2017 1.940 1.940 1.860 1.880 285,995 -0.04(-2.08%)
Oct 30, 2017 2.120 1.920 1.920 172,545 -0.02(-0.79%)
Oct 27, 2017 2.080 2.090 1.931 1.935 243,829 -0.16(-7.85%)
Oct 26, 2017 2.090 2.100 2.080 2.100 31,005 -0.01(-0.47%)
Oct 25, 2017 2.150 2.150 2.090 2.110 36,335 -0.02(-0.94%)
Oct 24, 2017 2.110 2.130 2.100 2.130 54,310 +0.01(+0.47%)
Oct 23, 2017 2.170 2.170 2.120 2.120 40,996 -0.04(-1.85%)
Oct 20, 2017 2.180 2.180 2.140 2.160 71,614 -0.03(-1.37%)
Oct 19, 2017 2.240 2.250 2.160 2.190 129,412 -0.04(-1.79%)
Oct 18, 2017 2.190 2.310 2.190 2.230 77,934 +0.05(+2.29%)
Oct 17, 2017 2.170 2.180 2.120 2.180 122,568 +0.03(+1.51%)
Oct 16, 2017 2.200 2.200 2.100 2.147 526,763 -0.04(-1.94%)
Oct 13, 2017 2.220 2.220 2.180 2.190 38,246 -0.02(-0.74%)
Oct 12, 2017 2.200 2.220 2.190 2.206 85,960 +0.02(+0.75%)
Oct 11, 2017 2.200 2.210 2.170 2.190 41,923 -0.02(-0.90%)
Oct 10, 2017 2.200 2.280 2.190 2.210 27,858 +0.02(+0.92%)
Oct 09, 2017 2.220 2.220 2.170 2.190 30,685 -0.00(-0.00%)
Oct 06, 2017 2.180 2.200 2.170 2.190 36,250 +0.01(+0.46%)
Oct 05, 2017 2.200 2.200 2.180 2.180 38,664 -0.03(-1.36%)
Oct 04, 2017 2.200 2.210 2.180 2.210 47,230 -0.01(-0.34%)
Oct 03, 2017 2.250 2.270 2.210 2.218 76,490 -0.03(-1.33%)
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.