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

Nexgen Energy Ltd (NY: NXE )

7.990 +0.380 (+4.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 2.460 2.630 2.460 2.530 448,316 +0.11(+4.55%)
Jul 28, 2017 2.450 2.460 2.400 2.420 52,323 +0.04(+1.68%)
Jul 27, 2017 2.420 2.500 2.379 2.380 119,617 -0.02(-0.83%)
Jul 26, 2017 2.450 2.450 2.350 2.400 58,988 -0.01(-0.41%)
Jul 25, 2017 2.310 2.420 2.310 2.410 169,126 +0.06(+2.55%)
Jul 24, 2017 2.450 2.450 2.290 2.350 180,512 -0.06(-2.49%)
Jul 21, 2017 2.470 2.470 2.390 2.410 69,320 -0.06(-2.43%)
Jul 20, 2017 2.510 2.510 2.460 2.470 93,827 -0.04(-1.59%)
Jul 19, 2017 2.460 2.522 2.460 2.510 74,955 +0.04(+1.62%)
Jul 18, 2017 2.530 2.530 2.420 2.470 84,318 -0.04(-1.59%)
Jul 17, 2017 2.350 2.510 2.340 2.510 93,253 +0.18(+7.73%)
Jul 14, 2017 2.340 2.350 2.290 2.330 48,961 +0.00(+0.00%)
Jul 13, 2017 2.337 2.350 2.310 2.330 38,918 +0.00(+0.00%)
Jul 12, 2017 2.400 2.400 2.320 2.330 114,212 -0.04(-1.69%)
Jul 11, 2017 2.260 2.400 2.260 2.370 70,069 +0.09(+3.95%)
Jul 10, 2017 2.210 2.290 2.190 2.280 65,929 +0.06(+2.70%)
Jul 07, 2017 2.300 2.300 2.160 2.220 240,843 -0.08(-3.48%)
Jul 06, 2017 2.350 2.409 2.280 2.300 105,620 -0.06(-2.54%)
Jul 05, 2017 2.370 2.390 2.296 2.360 120,144 +0.04(+1.72%)
Jul 03, 2017 2.210 2.530 2.209 2.320 121,685 +0.13(+5.94%)
Jun 30, 2017 2.120 2.250 2.120 2.190 130,314 +0.16(+7.88%)
Jun 29, 2017 2.050 2.060 2.020 2.030 94,356 -0.03(-1.46%)
Jun 28, 2017 2.050 2.100 2.040 2.060 42,047 +0.03(+1.48%)
Jun 27, 2017 2.030 2.087 2.030 2.030 87,883 -0.01(-0.49%)
Jun 26, 2017 2.080 2.120 2.030 2.040 81,481 -0.02(-0.97%)
Jun 23, 2017 2.040 2.060 2.000 2.060 91,707 +0.05(+2.49%)
Jun 22, 2017 1.940 2.020 1.940 2.010 21,600 +0.06(+3.08%)
Jun 21, 2017 1.980 2.010 1.920 1.950 176,523 +0.02(+1.04%)
Jun 20, 2017 1.830 1.990 1.820 1.930 442,445 +0.05(+2.66%)
Jun 19, 2017 2.020 2.030 1.860 1.880 199,085 -0.15(-7.39%)
Jun 16, 2017 2.160 2.190 2.020 2.030 130,065 -0.14(-6.45%)
Jun 15, 2017 2.250 2.250 2.170 2.170 47,996 -0.06(-2.69%)
Jun 14, 2017 2.240 2.243 2.200 2.230 43,419 -0.01(-0.45%)
Jun 13, 2017 2.240 2.240 2.200 2.240 93,161 +0.03(+1.36%)
Jun 12, 2017 2.230 2.230 2.180 2.210 41,013 +0.03(+1.38%)
Jun 09, 2017 2.200 2.228 2.170 2.180 69,707 -0.01(-0.39%)
Jun 08, 2017 2.170 2.200 2.150 2.189 54,649 +0.03(+1.32%)
Jun 07, 2017 2.170 2.250 2.090 2.160 85,130 +0.00(+0.00%)
Jun 06, 2017 2.140 2.200 2.080 2.160 89,876 +0.01(+0.23%)
Jun 05, 2017 2.190 2.200 2.133 2.155 35,657 -0.04(-1.60%)
Jun 02, 2017 2.272 2.290 2.190 2.190 49,310 -0.09(-3.95%)
Jun 01, 2017 2.270 2.326 2.270 2.280 76,918 +0.01(+0.44%)
May 31, 2017 2.180 2.290 2.180 2.270 71,840 +0.09(+4.13%)
May 30, 2017 2.300 2.303 2.160 2.180 125,763 -0.12(-5.22%)
May 26, 2017 2.270 2.350 2.265 2.300 91,845 +0.05(+2.22%)
May 25, 2017 2.283 2.335 2.240 2.250 148,227 -0.04(-1.75%)
May 24, 2017 2.410 2.410 2.220 2.290 345,457 -0.08(-3.38%)
May 23, 2017 2.600 2.600 2.340 2.370 130,492 -0.13(-5.20%)
May 22, 2017 2.410 2.845 2.410 2.500 170,064 +0.10(+4.17%)
May 19, 2017 2.290 2.400 2.290 2.400 155,802 +0.12(+5.26%)
May 18, 2017 2.250 2.340 2.240 2.280 99,668 -0.03(-1.30%)
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.