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

Nexgen Energy Ltd WT Exp 03/26/2016 (OP: NXGWF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 (%)
Oct 30, 2020 0.3100 0.3100 0.2800 0.2868 196,100 -0.02(-5.56%)
Oct 29, 2020 0.3280 0.3280 0.2984 0.3037 362,920 -0.02(-4.80%)
Oct 28, 2020 0.3180 0.3200 0.2692 0.3190 649,255 +0.03(+9.25%)
Oct 27, 2020 0.2800 0.3250 0.2800 0.2920 734,998 -0.00(-1.02%)
Oct 26, 2020 0.3045 0.3194 0.2900 0.2950 1,089,601 -0.00(-0.24%)
Oct 23, 2020 0.2740 0.3026 0.2710 0.2957 585,700 +0.02(+6.18%)
Oct 22, 2020 0.2700 0.2840 0.2550 0.2785 691,692 +0.02(+8.07%)
Oct 21, 2020 0.2370 0.2600 0.2370 0.2577 1,031,141 +0.01(+4.84%)
Oct 20, 2020 0.2206 0.2490 0.2205 0.2458 273,426 +0.02(+8.19%)
Oct 19, 2020 0.2200 0.2500 0.2200 0.2272 959,155 +0.01(+2.39%)
Oct 16, 2020 0.2100 0.2219 0.2080 0.2219 529,200 +0.01(+3.93%)
Oct 15, 2020 0.2240 0.2240 0.2010 0.2135 277,594 +0.00(+1.04%)
Oct 14, 2020 0.2000 0.2121 0.2000 0.2113 299,855 +0.00(+2.32%)
Oct 13, 2020 0.2175 0.2229 0.2020 0.2065 522,682 -0.01(-5.06%)
Oct 12, 2020 0.2000 0.2460 0.2000 0.2175 292,194 +0.01(+3.57%)
Oct 09, 2020 0.2000 0.2150 0.2000 0.2100 386,700 +0.00(+0.10%)
Oct 08, 2020 0.2097 0.2098 0.2000 0.2098 251,618 +0.00(+2.14%)
Oct 07, 2020 0.1660 0.2055 0.1660 0.2054 341,117 +0.01(+6.87%)
Oct 06, 2020 0.1942 0.1942 0.1860 0.1922 412,021 -0.00(-1.44%)
Oct 05, 2020 0.1846 0.1955 0.1846 0.1950 168,418 -0.01(-2.50%)
Oct 02, 2020 0.2008 0.2017 0.1937 0.2000 95,600 +0.00(+0.00%)
Oct 01, 2020 0.1480 0.2099 0.1480 0.2000 498,687 +0.02(+11.11%)
Sep 30, 2020 0.1489 0.1895 0.1489 0.1800 234,550 +0.03(+20.64%)
Sep 29, 2020 0.1400 0.1545 0.1400 0.1492 67,110 -0.00(-0.53%)
Sep 28, 2020 0.1400 0.1550 0.1400 0.1500 74,043 -0.00(-2.41%)
Sep 25, 2020 0.1400 0.1670 0.1400 0.1537 173,200 +0.00(+0.79%)
Sep 24, 2020 0.1660 0.1660 0.1443 0.1525 155,264 -0.01(-3.60%)
Sep 23, 2020 0.1610 0.1610 0.1550 0.1582 140,081 -0.01(-3.89%)
Sep 22, 2020 0.1614 0.1665 0.1610 0.1646 37,499 +0.00(+0.30%)
Sep 21, 2020 0.1610 0.1680 0.1610 0.1641 211,613 -0.00(-0.36%)
Sep 18, 2020 0.1645 0.1683 0.1610 0.1647 81,200 -0.00(-0.90%)
Sep 17, 2020 0.1610 0.1681 0.1610 0.1662 58,124 +0.00(+0.54%)
Sep 16, 2020 0.1440 0.1690 0.1440 0.1653 75,475 +0.00(+1.22%)
Sep 15, 2020 0.1730 0.1730 0.1600 0.1633 207,935 -0.00(-2.16%)
Sep 14, 2020 0.1630 0.1669 0.1630 0.1669 66,861 +0.00(+0.79%)
Sep 11, 2020 0.1605 0.1735 0.1600 0.1656 219,400 -0.00(-1.43%)
Sep 10, 2020 0.1777 0.1777 0.1680 0.1680 306,794 -0.00(-1.18%)
Sep 09, 2020 0.1631 0.1734 0.1600 0.1700 57,812 +0.00(+1.80%)
Sep 08, 2020 0.1783 0.1800 0.1530 0.1670 130,195 -0.01(-4.57%)
Sep 04, 2020 0.1811 0.1888 0.1623 0.1750 155,900 +0.00(+0.00%)
Sep 03, 2020 0.1641 0.1850 0.1641 0.1750 242,539 -0.01(-2.99%)
Sep 02, 2020 0.1823 0.1841 0.1739 0.1804 404,041 +0.01(+5.07%)
Sep 01, 2020 0.1689 0.1800 0.1650 0.1717 172,118 +0.01(+9.36%)
Aug 31, 2020 0.1440 0.1739 0.1440 0.1570 246,306 -0.01(-5.65%)
Aug 28, 2020 0.1650 0.1664 0.1603 0.1664 11,100 +0.00(+3.03%)
Aug 27, 2020 0.1860 0.1860 0.1550 0.1615 200,814 -0.01(-6.86%)
Aug 26, 2020 0.1650 0.1749 0.1601 0.1734 191,068 +0.00(+1.40%)
Aug 25, 2020 0.1310 0.1759 0.1310 0.1710 301,187 +0.00(+2.58%)
Aug 24, 2020 0.1840 0.1840 0.1520 0.1667 203,150 +0.01(+3.54%)
Aug 21, 2020 0.1625 0.1690 0.1550 0.1610 311,500 -0.01(-6.61%)
Aug 20, 2020 0.1240 0.1756 0.1240 0.1724 390,263 +0.01(+8.43%)
Aug 19, 2020 0.1610 0.1625 0.1538 0.1590 256,416 -0.01(-3.64%)
Aug 18, 2020 0.1672 0.1685 0.1600 0.1650 50,357 -0.00(-1.90%)
Aug 17, 2020 0.1680 0.1700 0.1600 0.1682 378,188 +0.00(+0.12%)
Aug 14, 2020 0.1680 0.1680 0.1600 0.1680 203,100 +0.00(+0.00%)
Aug 13, 2020 0.1778 0.1778 0.1600 0.1680 360,413 -0.01(-3.89%)
Aug 12, 2020 0.1705 0.1786 0.1705 0.1748 64,991 +0.00(+1.04%)
Aug 11, 2020 0.1410 0.1913 0.1410 0.1730 360,801 -0.01(-3.89%)
Aug 10, 2020 0.1627 0.1891 0.1627 0.1800 179,000 +0.01(+6.57%)
Aug 07, 2020 0.2000 0.2112 0.1626 0.1689 808,600 -0.04(-19.07%)
Aug 06, 2020 0.2202 0.2202 0.2087 0.2087 151,411 -0.00(-2.02%)
Aug 05, 2020 0.2280 0.2280 0.1950 0.2130 322,919 +0.00(+0.00%)
Aug 04, 2020 0.2209 0.2330 0.2093 0.2130 659,154 -0.04(-15.68%)
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.