Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.060	5.240	4.890	4.930	1,881,800	-0.13(-2.57%)
Apr 28, 2022	4.940	5.099	4.724	5.060	2,422,559	+0.13(+2.64%)
Apr 27, 2022	5.070	5.100	4.860	4.930	2,747,256	-0.06(-1.20%)
Apr 26, 2022	5.060	5.125	4.870	4.990	2,753,225	-0.03(-0.60%)
Apr 25, 2022	4.930	5.120	4.790	5.020	3,890,392	-0.14(-2.71%)
Apr 22, 2022	5.360	5.530	5.070	5.160	3,672,541	-0.21(-3.91%)
Apr 21, 2022	5.890	5.940	5.325	5.370	3,548,146	-0.54(-9.14%)
Apr 20, 2022	5.660	5.980	5.545	5.910	2,167,276	+0.22(+3.87%)
Apr 19, 2022	5.910	5.910	5.565	5.690	2,977,340	-0.18(-3.07%)
Apr 18, 2022	6.200	6.250	5.860	5.870	2,366,373	-0.36(-5.78%)
Apr 14, 2022	6.350	6.380	6.135	6.230	1,541,897	-0.10(-1.58%)
Apr 13, 2022	6.300	6.560	6.282	6.330	3,559,621	+0.09(+1.44%)
Apr 12, 2022	6.300	6.480	6.120	6.240	2,742,437	+0.01(+0.16%)
Apr 11, 2022	6.270	6.380	6.000	6.230	3,415,140	+0.04(+0.65%)
Apr 08, 2022	6.210	6.255	6.015	6.190	2,328,321	-0.01(-0.16%)
Apr 07, 2022	5.590	6.265	5.590	6.200	5,661,372	+0.62(+11.11%)
Apr 06, 2022	5.480	5.580	5.370	5.580	1,600,635	+0.09(+1.64%)
Apr 05, 2022	5.480	5.900	5.480	5.490	2,106,245	+0.03(+0.55%)
Apr 04, 2022	5.660	5.720	5.460	5.460	1,301,620	-0.17(-3.02%)

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.