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

Nexgen Energy Ltd (TSX: NXE )

10.09 -0.15 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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 (%)
Nov 01, 2024 10.35 10.39 10.03 10.09 927,612 -0.15(-1.46%)
Oct 31, 2024 10.23 10.33 10.06 10.24 1,096,318 -0.05(-0.49%)
Oct 30, 2024 10.50 10.50 10.23 10.29 968,302 -0.12(-1.15%)
Oct 29, 2024 10.58 10.58 10.33 10.41 992,318 -0.17(-1.61%)
Oct 28, 2024 10.31 10.64 10.26 10.58 684,332 +0.12(+1.15%)
Oct 25, 2024 10.49 10.61 10.39 10.46 680,823 -0.02(-0.19%)
Oct 24, 2024 10.59 10.60 10.33 10.48 690,273 +0.05(+0.48%)
Oct 23, 2024 10.78 10.83 10.27 10.43 943,977 -0.49(-4.49%)
Oct 22, 2024 10.89 11.00 10.59 10.92 1,551,051 -0.07(-0.64%)
Oct 21, 2024 11.55 11.60 10.93 10.99 2,622,770 -0.50(-4.35%)
Oct 18, 2024 11.20 11.52 11.06 11.49 1,769,269 +0.31(+2.77%)
Oct 17, 2024 11.07 11.45 11.07 11.18 3,879,873 +0.13(+1.18%)
Oct 16, 2024 10.34 11.08 10.24 11.05 3,186,738 +1.03(+10.28%)
Oct 15, 2024 9.960 10.03 9.710 10.02 1,404,946 +0.25(+2.56%)
Oct 11, 2024 9.770 0 +0.06(+0.62%)
Oct 10, 2024 9.470 9.800 9.450 9.710 1,045,803 +0.23(+2.43%)
Oct 09, 2024 9.360 9.520 9.340 9.480 1,388,839 +0.05(+0.53%)
Oct 08, 2024 9.090 9.440 9.040 9.430 1,399,142 +0.22(+2.39%)
Oct 07, 2024 9.460 9.460 9.100 9.210 1,302,590 -0.18(-1.92%)
Oct 04, 2024 9.190 9.400 9.100 9.390 1,454,193 +0.27(+2.96%)
Oct 03, 2024 9.250 9.450 9.040 9.120 1,707,235 -0.05(-0.55%)
Oct 02, 2024 8.950 9.190 8.950 9.170 1,035,000 +0.22(+2.46%)
Oct 01, 2024 8.830 9.110 8.830 8.950 928,429 +0.13(+1.47%)
Sep 30, 2024 8.880 8.940 8.690 8.820 1,415,933 -0.14(-1.56%)
Sep 27, 2024 9.050 9.090 8.890 8.960 1,097,318 -0.03(-0.33%)
Sep 26, 2024 9.070 9.170 8.930 8.990 1,728,630 +0.02(+0.22%)
Sep 25, 2024 8.840 9.060 8.840 8.970 1,519,956 +0.07(+0.79%)
Sep 24, 2024 8.980 9.050 8.700 8.900 1,764,806 +0.11(+1.25%)
Sep 23, 2024 8.690 9.060 8.600 8.790 6,944,338 +0.31(+3.66%)
Sep 20, 2024 8.570 8.800 8.370 8.480 6,612,404 +0.38(+4.69%)
Sep 19, 2024 8.080 8.240 7.970 8.100 1,533,652 +0.31(+3.98%)
Sep 18, 2024 7.850 8.010 7.700 7.790 1,330,695 +0.04(+0.52%)
Sep 17, 2024 7.850 7.880 7.720 7.750 1,015,304 -0.04(-0.51%)
Sep 16, 2024 7.770 7.830 7.660 7.790 756,855 +0.02(+0.26%)
Sep 13, 2024 7.990 7.990 7.660 7.770 1,326,692 -0.15(-1.89%)
Sep 12, 2024 7.840 8.020 7.820 7.920 1,050,884 +0.23(+2.99%)
Sep 11, 2024 7.370 7.840 7.360 7.690 2,367,396 +0.34(+4.63%)
Sep 10, 2024 7.270 7.400 7.160 7.350 1,451,942 +0.14(+1.94%)
Sep 09, 2024 7.270 7.370 7.180 7.210 1,270,154 +0.01(+0.14%)
Sep 06, 2024 7.250 7.360 7.040 7.200 2,295,445 -0.13(-1.77%)
Sep 05, 2024 7.550 7.600 7.310 7.330 908,780 -0.20(-2.66%)
Sep 04, 2024 7.390 7.610 7.380 7.530 1,332,788 +0.10(+1.35%)
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.