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 31, 2019 1.290 1.300 1.260 1.280 460,300 +0.01(+0.79%)
Dec 30, 2019 1.310 1.310 1.241 1.270 364,462 -0.04(-3.05%)
Dec 27, 2019 1.280 1.330 1.210 1.310 587,500 +0.03(+2.34%)
Dec 26, 2019 1.220 1.330 1.210 1.280 619,493 +0.09(+7.56%)
Dec 24, 2019 1.220 1.220 1.175 1.190 424,400 -0.02(-1.65%)
Dec 23, 2019 1.230 1.230 1.180 1.210 543,103 -0.01(-0.82%)
Dec 20, 2019 1.240 1.245 1.200 1.220 398,300 +0.00(+0.00%)
Dec 19, 2019 1.230 1.230 1.190 1.220 472,281 +0.01(+0.83%)
Dec 18, 2019 1.190 1.230 1.190 1.210 464,442 +0.01(+0.83%)
Dec 17, 2019 1.200 1.220 1.180 1.200 172,394 +0.00(+0.00%)
Dec 16, 2019 1.230 1.230 1.190 1.200 192,118 +0.00(+0.00%)
Dec 13, 2019 1.200 1.210 1.180 1.200 257,300 +0.00(+0.00%)
Dec 12, 2019 1.240 1.250 1.190 1.200 525,426 -0.01(-0.83%)
Dec 11, 2019 1.190 1.240 1.168 1.210 469,298 +0.03(+2.54%)
Dec 10, 2019 1.230 1.230 1.170 1.180 1,144,314 -0.01(-0.42%)
Dec 09, 2019 1.180 1.210 1.160 1.185 410,828 -0.01(-1.25%)
Dec 06, 2019 1.240 1.240 1.190 1.200 631,100 +0.00(+0.00%)
Dec 05, 2019 1.230 1.260 1.189 1.200 268,220 -0.04(-3.23%)
Dec 04, 2019 1.210 1.250 1.210 1.240 83,830 +0.02(+1.64%)
Dec 03, 2019 1.240 1.240 1.170 1.220 513,383 -0.02(-1.61%)
Dec 02, 2019 1.290 1.290 1.180 1.240 567,693 -0.06(-4.62%)
Nov 29, 2019 1.280 1.310 1.190 1.300 782,500 +0.02(+1.56%)
Nov 27, 2019 1.260 1.290 1.250 1.280 127,400 +0.02(+1.59%)
Nov 26, 2019 1.300 1.300 1.240 1.260 147,778 -0.05(-3.82%)
Nov 25, 2019 1.290 1.310 1.260 1.310 273,310 +0.05(+3.97%)
Nov 22, 2019 1.280 1.280 1.250 1.260 102,200 -0.02(-1.56%)
Nov 21, 2019 1.270 1.280 1.240 1.280 386,840 +0.01(+0.79%)
Nov 20, 2019 1.300 1.343 1.250 1.270 235,434 -0.04(-3.05%)
Nov 19, 2019 1.240 1.333 1.230 1.310 191,309 +0.06(+4.80%)
Nov 18, 2019 1.250 1.280 1.235 1.250 245,985 -0.02(-1.57%)
Nov 15, 2019 1.330 1.330 1.260 1.270 311,700 -0.06(-4.51%)
Nov 14, 2019 1.310 1.330 1.300 1.330 101,187 +0.01(+0.76%)
Nov 13, 2019 1.310 1.330 1.300 1.320 165,270 -0.01(-0.75%)
Nov 12, 2019 1.320 1.340 1.290 1.330 207,366 +0.01(+0.76%)
Nov 11, 2019 1.350 1.350 1.305 1.320 141,012 +0.00(+0.00%)
Nov 08, 2019 1.370 1.370 1.320 1.320 57,400 -0.03(-2.22%)
Nov 07, 2019 1.370 1.389 1.330 1.350 129,319 +0.00(+0.00%)
Nov 06, 2019 1.300 1.370 1.300 1.350 210,626 +0.01(+0.75%)
Nov 05, 2019 1.330 1.372 1.310 1.340 300,741 +0.01(+0.75%)
Nov 04, 2019 1.320 1.380 1.310 1.330 503,691 +0.02(+1.53%)
Nov 01, 2019 1.290 1.330 1.290 1.310 168,600 +0.02(+1.55%)
Oct 31, 2019 1.300 1.320 1.250 1.290 383,281 +0.00(+0.00%)
Oct 30, 2019 1.310 1.352 1.280 1.290 202,368 -0.05(-3.73%)
Oct 29, 2019 1.380 1.380 1.320 1.340 84,100 +0.00(+0.00%)
Oct 28, 2019 1.390 1.410 1.340 1.340 144,320 -0.05(-3.60%)
Oct 25, 2019 1.380 1.400 1.360 1.390 98,000 +0.02(+1.46%)
Oct 24, 2019 1.420 1.440 1.370 1.370 260,331 -0.03(-2.14%)
Oct 23, 2019 1.360 1.420 1.340 1.400 325,189 +0.04(+2.94%)
Oct 22, 2019 1.360 1.370 1.340 1.360 93,350 +0.03(+2.26%)
Oct 21, 2019 1.340 1.390 1.320 1.330 167,420 +0.00(+0.00%)
Oct 18, 2019 1.380 1.380 1.320 1.330 248,000 -0.04(-2.92%)
Oct 17, 2019 1.340 1.400 1.340 1.370 189,096 +0.04(+3.01%)
Oct 16, 2019 1.350 1.370 1.330 1.330 176,611 -0.03(-2.21%)
Oct 15, 2019 1.330 1.367 1.325 1.360 128,595 +0.04(+3.03%)
Oct 14, 2019 1.340 1.350 1.300 1.320 49,851 -0.01(-0.75%)
Oct 11, 2019 1.410 1.410 1.320 1.330 170,000 -0.06(-4.32%)
Oct 10, 2019 1.280 1.400 1.250 1.390 386,413 +0.11(+8.59%)
Oct 09, 2019 1.270 1.280 1.250 1.280 321,118 +0.03(+2.40%)
Oct 08, 2019 1.270 1.280 1.240 1.250 166,259 -0.02(-1.57%)
Oct 07, 2019 1.280 1.290 1.270 1.270 139,164 -0.02(-1.55%)
Oct 04, 2019 1.280 1.300 1.255 1.290 118,400 +0.01(+0.78%)
Oct 03, 2019 1.260 1.300 1.258 1.280 267,980 +0.02(+1.59%)
Oct 02, 2019 1.250 1.280 1.230 1.260 145,718 +0.00(+0.00%)
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.