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

Nexgen Energy Ltd (NY: NXE )

7.960 +0.250 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 1.700 1.700 1.700 0 -0.03(-1.73%)
Mar 28, 2018 1.800 1.870 1.730 1.730 374,840 -0.09(-4.95%)
Mar 27, 2018 1.980 1.980 1.820 1.820 347,931 -0.17(-8.54%)
Mar 26, 2018 1.950 2.020 1.940 1.990 100,525 +0.04(+2.05%)
Mar 23, 2018 2.080 2.080 1.943 1.950 294,426 -0.13(-6.25%)
Mar 22, 2018 2.070 2.080 2.030 2.080 96,724 +0.02(+0.97%)
Mar 21, 2018 2.000 2.070 2.000 2.060 60,870 +0.06(+3.00%)
Mar 20, 2018 2.030 2.040 2.000 2.000 67,145 -0.03(-1.48%)
Mar 19, 2018 2.070 2.070 2.030 2.030 633,651 -0.05(-2.40%)
Mar 16, 2018 2.070 2.080 2.030 2.080 348,049 +0.04(+1.96%)
Mar 15, 2018 2.080 2.090 2.030 2.040 200,997 -0.04(-1.92%)
Mar 14, 2018 2.070 2.120 2.070 2.080 150,442 +0.01(+0.48%)
Mar 13, 2018 2.080 2.150 2.070 2.070 120,346 -0.01(-0.48%)
Mar 12, 2018 2.080 2.120 2.070 2.080 370,454 -0.01(-0.48%)
Mar 09, 2018 2.080 2.100 2.050 2.090 232,655 +0.01(+0.48%)
Mar 08, 2018 2.090 2.098 2.070 2.080 177,992 +0.00(+0.00%)
Mar 07, 2018 2.080 128,357 +0.00(+0.00%)
Mar 06, 2018 2.080 2.130 2.070 2.080 113,239 -0.01(-0.48%)
Mar 05, 2018 2.095 2.110 2.070 2.090 171,182 -0.02(-0.95%)
Mar 02, 2018 2.090 2.170 2.090 2.110 187,520 -0.01(-0.47%)
Mar 01, 2018 2.100 2.170 2.061 2.120 124,458 +0.04(+1.92%)
Feb 28, 2018 2.110 2.130 2.060 2.080 113,592 -0.05(-2.35%)
Feb 27, 2018 2.150 2.150 2.110 2.130 16,947 -0.02(-0.93%)
Feb 26, 2018 2.180 2.180 2.130 2.150 53,591 +0.00(+0.00%)
Feb 23, 2018 2.110 2.158 2.110 2.150 40,856 +0.03(+1.42%)
Feb 22, 2018 2.170 2.170 2.110 2.120 94,473 -0.02(-0.93%)
Feb 21, 2018 2.090 2.160 2.080 2.140 272,647 +0.05(+2.39%)
Feb 20, 2018 2.190 2.190 2.089 2.090 124,029 -0.09(-4.13%)
Feb 16, 2018 2.180 2.180 2.180 0 -0.01(-0.46%)
Feb 15, 2018 2.290 2.290 2.145 2.190 135,568 -0.08(-3.52%)
Feb 14, 2018 2.200 2.300 2.190 2.270 97,616 +0.06(+2.71%)
Feb 13, 2018 2.100 2.210 2.100 2.210 211,965 +0.10(+4.74%)
Feb 12, 2018 2.100 2.140 2.080 2.110 130,005 -0.00(-0.00%)
Feb 09, 2018 2.130 2.130 2.060 2.110 290,590 +0.02(+0.73%)
Feb 08, 2018 2.120 2.130 2.090 2.095 467,255 -0.04(-1.65%)
Feb 07, 2018 2.120 2.140 2.080 2.130 176,320 +0.00(+0.00%)
Feb 06, 2018 2.070 2.170 2.060 2.130 258,636 +0.01(+0.47%)
Feb 05, 2018 2.230 2.230 2.090 2.120 392,467 -0.11(-4.93%)
Feb 02, 2018 2.280 2.290 2.200 2.230 212,157 -0.08(-3.46%)
Feb 01, 2018 2.300 2.320 2.250 2.310 112,706 +0.01(+0.43%)
Jan 31, 2018 2.260 2.340 2.250 2.300 172,188 +0.02(+1.10%)
Jan 30, 2018 2.390 2.390 2.290 2.275 201,126 -0.04(-1.52%)
Jan 29, 2018 2.290 2.340 2.290 2.310 105,884 -0.01(-0.43%)
Jan 26, 2018 2.350 2.360 2.310 2.320 121,717 -0.01(-0.22%)
Jan 25, 2018 2.420 2.420 2.313 2.325 161,595 -0.04(-1.69%)
Jan 24, 2018 2.300 2.370 2.290 2.365 263,036 +0.07(+2.83%)
Jan 23, 2018 2.310 2.310 2.270 2.300 113,661 -0.02(-0.65%)
Jan 22, 2018 2.350 2.350 2.290 2.315 223,122 -0.00(-0.22%)
Jan 19, 2018 2.320 2.370 2.290 2.320 116,853 +0.04(+1.75%)
Jan 18, 2018 2.590 2.590 2.280 2.280 263,225 -0.09(-3.80%)
Jan 17, 2018 2.300 2.500 2.300 2.370 219,639 +0.05(+2.16%)
Jan 16, 2018 2.550 2.550 2.280 2.320 825,636 -0.21(-8.30%)
Jan 12, 2018 2.530 2.530 2.530 0 -0.02(-0.78%)
Jan 11, 2018 2.640 2.660 2.510 2.550 214,158 -0.04(-1.54%)
Jan 10, 2018 2.620 2.650 2.540 2.590 370,493 -0.02(-0.77%)
Jan 09, 2018 2.700 2.710 2.574 2.610 381,496 -0.13(-4.74%)
Jan 08, 2018 2.800 2.840 2.710 2.740 301,677 -0.07(-2.49%)
Jan 05, 2018 2.850 2.850 2.740 2.810 167,359 +0.01(+0.36%)
Jan 04, 2018 2.750 2.800 2.660 2.800 117,844 +0.10(+3.70%)
Jan 03, 2018 2.750 2.790 2.650 2.700 154,898 -0.02(-0.74%)
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.