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

Nexgen Energy Ltd (NY: NXE )

7.570 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2019 1.680 1.700 1.630 1.640 443,883 -0.05(-2.96%)
Feb 27, 2019 1.640 1.714 1.640 1.690 174,825 +0.07(+4.32%)
Feb 26, 2019 1.720 1.730 1.599 1.620 1,174,711 -0.11(-6.36%)
Feb 25, 2019 1.740 1.760 1.720 1.730 568,525 -0.01(-0.57%)
Feb 22, 2019 1.740 1.760 1.730 1.740 174,900 -0.01(-0.57%)
Feb 21, 2019 1.750 1.769 1.720 1.750 426,425 +0.00(+0.00%)
Feb 20, 2019 1.740 1.770 1.730 1.750 286,345 +0.01(+0.57%)
Feb 19, 2019 1.740 1.760 1.720 1.740 169,829 -0.02(-1.14%)
Feb 15, 2019 1.800 1.800 1.730 1.760 236,200 -0.02(-1.12%)
Feb 14, 2019 1.770 1.780 1.740 1.780 538,696 +0.03(+1.71%)
Feb 13, 2019 1.780 1.780 1.720 1.750 269,919 -0.01(-0.57%)
Feb 12, 2019 1.870 1.870 1.731 1.760 1,007,871 -0.09(-4.86%)
Feb 11, 2019 1.830 1.890 1.830 1.850 286,594 +0.01(+0.54%)
Feb 08, 2019 1.860 1.860 1.800 1.840 67,400 -0.02(-1.08%)
Feb 07, 2019 1.880 1.880 1.840 1.860 154,981 -0.02(-1.06%)
Feb 06, 2019 1.950 1.960 1.860 1.880 147,562 -0.05(-2.59%)
Feb 05, 2019 1.820 1.980 1.820 1.930 567,248 +0.10(+5.46%)
Feb 04, 2019 1.760 1.850 1.730 1.830 302,679 +0.06(+3.39%)
Feb 01, 2019 1.750 1.780 1.710 1.770 226,100 +0.05(+2.91%)
Jan 31, 2019 1.740 1.770 1.720 1.720 514,809 -0.03(-1.71%)
Jan 30, 2019 1.870 1.870 1.720 1.750 485,248 -0.10(-5.41%)
Jan 29, 2019 1.790 1.870 1.790 1.850 158,648 +0.06(+3.35%)
Jan 28, 2019 1.780 1.800 1.770 1.790 64,236 -0.01(-0.56%)
Jan 25, 2019 1.760 1.810 1.740 1.800 248,400 +0.06(+3.45%)
Jan 24, 2019 1.710 1.740 1.680 1.740 214,918 +0.04(+2.35%)
Jan 23, 2019 1.740 1.760 1.680 1.700 220,587 -0.03(-1.73%)
Jan 22, 2019 1.760 1.760 1.690 1.730 268,020 -0.03(-1.70%)
Jan 18, 2019 1.800 1.820 1.750 1.760 314,100 -0.02(-1.12%)
Jan 17, 2019 1.780 1.790 1.740 1.780 326,640 +0.00(+0.00%)
Jan 16, 2019 1.840 1.840 1.760 1.780 299,460 -0.02(-1.11%)
Jan 15, 2019 1.820 1.830 1.780 1.800 269,568 +0.00(+0.00%)
Jan 14, 2019 1.840 1.880 1.790 1.800 216,481 -0.08(-4.26%)
Jan 11, 2019 1.950 1.960 1.870 1.880 193,100 -0.10(-5.05%)
Jan 10, 2019 1.940 1.990 1.890 1.980 350,277 +0.03(+1.54%)
Jan 09, 2019 1.890 2.000 1.890 1.950 438,377 +0.08(+4.28%)
Jan 08, 2019 1.880 1.910 1.870 1.870 223,000 +0.02(+1.08%)
Jan 07, 2019 1.810 1.890 1.800 1.850 306,631 +0.04(+2.21%)
Jan 04, 2019 1.770 1.850 1.740 1.810 247,400 +0.09(+5.23%)
Jan 03, 2019 1.760 1.760 1.689 1.720 393,321 -0.05(-2.82%)
Jan 02, 2019 1.760 1.810 1.700 1.770 271,346 -0.01(-0.56%)
Dec 31, 2018 1.760 1.780 1.720 1.780 394,900 +0.03(+1.71%)
Dec 28, 2018 1.700 1.780 1.660 1.750 890,700 +0.10(+6.06%)
Dec 27, 2018 1.690 1.690 1.590 1.650 848,010 -0.07(-4.07%)
Dec 26, 2018 1.630 1.780 1.630 1.720 446,492 +0.15(+9.55%)
Dec 24, 2018 1.620 1.660 1.570 1.570 199,000 -0.08(-4.85%)
Dec 21, 2018 1.730 1.760 1.630 1.650 696,000 -0.06(-3.51%)
Dec 20, 2018 1.750 1.780 1.630 1.710 681,872 -0.03(-1.72%)
Dec 19, 2018 1.750 1.840 1.710 1.740 410,716 -0.01(-0.57%)
Dec 18, 2018 1.790 1.860 1.750 1.750 528,005 -0.05(-2.78%)
Dec 17, 2018 1.920 1.950 1.760 1.800 646,833 -0.14(-6.98%)
Dec 14, 2018 2.000 2.000 1.910 1.935 702,400 -0.08(-3.97%)
Dec 13, 2018 2.060 2.060 2.000 2.015 231,235 -0.04(-2.18%)
Dec 12, 2018 2.060 2.070 2.010 2.060 291,479 +0.06(+3.00%)
Dec 11, 2018 2.100 2.130 2.000 2.000 268,151 -0.05(-2.44%)
Dec 10, 2018 2.030 2.070 2.000 2.050 502,092 +0.00(+0.00%)
Dec 07, 2018 2.070 2.100 2.040 2.050 306,100 -0.03(-1.44%)
Dec 06, 2018 2.130 2.130 2.020 2.080 345,092 -0.05(-2.35%)
Dec 04, 2018 2.190 2.270 2.110 2.130 405,600 -0.05(-2.29%)
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.