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

Nexgen Energy Ltd (NY: NXE )

7.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 1.410 1.420 1.355 1.400 300,900 +0.01(+0.72%)
May 28, 2020 1.390 1.410 1.350 1.390 303,818 -0.01(-0.71%)
May 27, 2020 1.400 1.400 1.320 1.400 276,587 +0.00(+0.00%)
May 26, 2020 1.350 1.440 1.350 1.400 336,227 +0.04(+2.94%)
May 22, 2020 1.360 1.380 1.300 1.360 184,400 +0.00(+0.00%)
May 21, 2020 1.310 1.370 1.290 1.360 410,352 +0.06(+4.62%)
May 20, 2020 1.290 1.320 1.260 1.300 392,390 -0.01(-0.76%)
May 19, 2020 1.300 1.340 1.280 1.310 453,001 -0.03(-2.24%)
May 18, 2020 1.350 1.400 1.307 1.340 158,730 +0.03(+2.29%)
May 15, 2020 1.260 1.340 1.260 1.310 306,800 +0.02(+1.55%)
May 14, 2020 1.320 1.340 1.260 1.290 613,749 -0.05(-3.73%)
May 13, 2020 1.430 1.430 1.220 1.340 1,298,758 -0.09(-6.29%)
May 12, 2020 1.470 1.560 1.405 1.430 937,729 -0.03(-2.05%)
May 11, 2020 1.390 1.460 1.340 1.460 409,290 +0.05(+3.55%)
May 08, 2020 1.380 1.430 1.380 1.410 287,900 +0.03(+2.17%)
May 07, 2020 1.410 1.420 1.370 1.380 332,988 +0.00(+0.00%)
May 06, 2020 1.470 1.470 1.340 1.380 402,481 -0.08(-5.48%)
May 05, 2020 1.470 1.500 1.385 1.460 517,078 +0.02(+1.39%)
May 04, 2020 1.360 1.450 1.272 1.440 794,884 +0.09(+6.67%)
May 01, 2020 1.300 1.360 1.260 1.350 490,300 +0.03(+2.27%)
Apr 30, 2020 1.300 1.380 1.240 1.320 440,504 +0.01(+0.76%)
Apr 29, 2020 1.410 1.430 1.290 1.310 721,532 -0.08(-5.76%)
Apr 28, 2020 1.450 1.450 1.340 1.390 666,246 -0.05(-3.47%)
Apr 27, 2020 1.410 1.450 1.330 1.440 833,911 +0.05(+3.60%)
Apr 24, 2020 1.360 1.400 1.335 1.390 1,117,500 +0.06(+4.51%)
Apr 23, 2020 1.210 1.340 1.200 1.330 1,299,114 +0.13(+10.83%)
Apr 22, 2020 1.200 1.220 1.120 1.200 693,911 +0.04(+3.45%)
Apr 21, 2020 1.240 1.280 1.120 1.160 631,842 -0.09(-7.20%)
Apr 20, 2020 1.120 1.280 1.070 1.250 1,510,820 +0.14(+12.61%)
Apr 17, 2020 1.060 1.110 1.040 1.110 636,100 +0.07(+6.73%)
Apr 16, 2020 1.060 1.070 0.9700 1.040 1,177,502 +0.05(+4.63%)
Apr 15, 2020 1.040 1.040 0.9469 0.9940 1,110,359 -0.03(-2.55%)
Apr 14, 2020 0.9300 1.040 0.9100 1.020 995,566 +0.14(+16.53%)
Apr 13, 2020 0.9412 0.9519 0.8600 0.8753 700,118 -0.06(-6.00%)
Apr 09, 2020 0.9900 1.000 0.9000 0.9312 477,500 -0.02(-2.60%)
Apr 08, 2020 1.050 1.050 0.9500 0.9561 672,378 -0.03(-3.18%)
Apr 07, 2020 0.9600 1.020 0.9522 0.9875 890,889 +0.07(+7.83%)
Apr 06, 2020 0.9800 0.9800 0.9000 0.9158 322,714 -0.03(-2.77%)
Apr 03, 2020 0.9378 0.9546 0.9000 0.9419 493,000 +0.01(+1.27%)
Apr 02, 2020 0.9900 1.010 0.8930 0.9301 851,627 +0.04(+4.51%)
Apr 01, 2020 0.8300 0.9700 0.7800 0.8900 1,358,314 +0.16(+22.34%)
Mar 31, 2020 0.7400 0.7645 0.7198 0.7275 447,566 +0.01(+1.34%)
Mar 30, 2020 0.6600 0.7400 0.6500 0.7179 345,780 +0.06(+8.81%)
Mar 27, 2020 0.6700 0.6792 0.6300 0.6598 311,700 -0.03(-4.36%)
Mar 26, 2020 0.7500 0.7600 0.6800 0.6899 193,832 -0.04(-5.49%)
Mar 25, 2020 0.7000 0.7800 0.6250 0.7300 766,608 +0.08(+12.31%)
Mar 24, 2020 0.6000 0.6949 0.5600 0.6500 664,663 +0.10(+19.27%)
Mar 23, 2020 0.5900 0.5900 0.5245 0.5450 309,425 -0.05(-7.78%)
Mar 20, 2020 0.6109 0.6200 0.5075 0.5910 881,800 -0.01(-0.87%)
Mar 19, 2020 0.5400 0.6149 0.4964 0.5962 1,097,112 +0.02(+3.99%)
Mar 18, 2020 0.6260 0.6260 0.5342 0.5733 131,931 -0.07(-11.31%)
Mar 17, 2020 0.6200 0.6763 0.5834 0.6464 460,266 +0.03(+4.16%)
Mar 16, 2020 0.5000 0.7000 0.5000 0.6206 489,648 -0.13(-17.45%)
Mar 13, 2020 0.6700 0.7518 0.6619 0.7518 355,500 +0.09(+13.82%)
Mar 12, 2020 0.7000 0.7000 0.5954 0.6605 461,498 -0.07(-9.52%)
Mar 11, 2020 0.8092 0.8092 0.7201 0.7300 575,897 -0.08(-10.13%)
Mar 10, 2020 0.8500 0.8700 0.7550 0.8123 425,784 +0.01(+0.82%)
Mar 09, 2020 0.8700 0.8700 0.7953 0.8057 493,599 -0.10(-11.46%)
Mar 06, 2020 0.9500 0.9500 0.8700 0.9100 240,100 -0.03(-2.67%)
Mar 05, 2020 0.9900 1.020 0.9350 0.9350 406,055 -0.05(-5.56%)
Mar 04, 2020 0.9350 1.000 0.9350 0.9900 407,725 +0.04(+3.68%)
Mar 03, 2020 0.9300 0.9669 0.9300 0.9549 612,509 +0.03(+2.72%)
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.