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 (%)
Feb 28, 2020 0.9410 0.9410 0.8500 0.9236 872,800 +0.00(+0.39%)
Feb 27, 2020 0.9600 0.9680 0.8810 0.9200 1,006,133 -0.05(-5.15%)
Feb 26, 2020 1.000 1.020 0.9600 0.9700 533,983 -0.05(-4.90%)
Feb 25, 2020 1.070 1.070 1.000 1.020 536,662 -0.05(-4.67%)
Feb 24, 2020 1.090 1.090 1.050 1.070 1,200,651 -0.04(-3.60%)
Feb 21, 2020 1.100 1.115 1.050 1.110 302,400 +0.01(+0.91%)
Feb 20, 2020 1.100 1.120 1.070 1.100 278,464 +0.00(+0.00%)
Feb 19, 2020 1.120 1.125 1.072 1.100 349,356 +0.00(+0.00%)
Feb 18, 2020 1.150 1.150 1.071 1.100 1,122,750 -0.05(-4.35%)
Feb 14, 2020 1.190 1.190 1.130 1.150 301,800 -0.02(-1.71%)
Feb 13, 2020 1.170 1.180 1.140 1.170 437,344 +0.03(+2.63%)
Feb 12, 2020 1.060 1.140 1.050 1.140 387,206 +0.08(+7.55%)
Feb 11, 2020 1.030 1.080 1.030 1.060 260,331 +0.03(+2.91%)
Feb 10, 2020 1.070 1.070 1.000 1.030 559,275 -0.04(-3.74%)
Feb 07, 2020 1.130 1.130 1.060 1.070 345,200 -0.04(-3.60%)
Feb 06, 2020 1.150 1.150 1.080 1.110 228,580 -0.03(-2.63%)
Feb 05, 2020 1.080 1.140 1.080 1.140 323,493 +0.07(+6.54%)
Feb 04, 2020 1.080 1.120 1.070 1.070 559,255 +0.01(+0.94%)
Feb 03, 2020 1.070 1.080 1.030 1.060 754,461 -0.02(-2.30%)
Jan 31, 2020 1.100 1.100 1.030 1.085 1,184,900 +0.00(+0.46%)
Jan 30, 2020 1.090 1.090 1.030 1.080 1,561,888 -0.01(-0.92%)
Jan 29, 2020 1.120 1.120 1.070 1.090 456,979 -0.01(-0.91%)
Jan 28, 2020 1.160 1.160 1.090 1.100 309,746 -0.05(-4.35%)
Jan 27, 2020 1.170 1.170 1.120 1.150 397,110 -0.01(-0.86%)
Jan 24, 2020 1.200 1.210 1.150 1.160 553,600 -0.04(-3.33%)
Jan 23, 2020 1.240 1.240 1.190 1.200 124,489 -0.03(-2.44%)
Jan 22, 2020 1.220 1.230 1.200 1.230 175,398 -0.02(-1.60%)
Jan 21, 2020 1.280 1.280 1.220 1.250 256,034 -0.02(-1.57%)
Jan 17, 2020 1.260 1.275 1.250 1.270 261,700 +0.01(+0.79%)
Jan 16, 2020 1.260 1.280 1.240 1.260 248,480 +0.01(+0.80%)
Jan 15, 2020 1.250 1.260 1.220 1.250 280,872 +0.00(+0.00%)
Jan 14, 2020 1.240 1.260 1.220 1.250 156,367 +0.04(+3.31%)
Jan 13, 2020 1.190 1.250 1.180 1.210 388,283 +0.01(+0.83%)
Jan 10, 2020 1.200 1.217 1.180 1.200 245,100 +0.01(+0.84%)
Jan 09, 2020 1.210 1.220 1.160 1.190 384,434 -0.03(-2.46%)
Jan 08, 2020 1.240 1.240 1.190 1.220 400,510 -0.02(-1.61%)
Jan 07, 2020 1.250 1.260 1.230 1.240 128,842 -0.03(-2.36%)
Jan 06, 2020 1.240 1.290 1.230 1.270 395,600 +0.03(+2.42%)
Jan 03, 2020 1.280 1.280 1.230 1.240 121,900 +0.00(+0.00%)
Jan 02, 2020 1.280 1.280 1.220 1.240 488,733 -0.04(-3.13%)
Dec 31, 2019 1.290 1.300 1.260 1.280 460,300 +0.01(+0.79%)
Dec 30, 2019 1.310 1.310 1.241 1.270 364,462 -0.04(-3.05%)
Dec 27, 2019 1.280 1.330 1.210 1.310 587,500 +0.03(+2.34%)
Dec 26, 2019 1.220 1.330 1.210 1.280 619,493 +0.09(+7.56%)
Dec 24, 2019 1.220 1.220 1.175 1.190 424,400 -0.02(-1.65%)
Dec 23, 2019 1.230 1.230 1.180 1.210 543,103 -0.01(-0.82%)
Dec 20, 2019 1.240 1.245 1.200 1.220 398,300 +0.00(+0.00%)
Dec 19, 2019 1.230 1.230 1.190 1.220 472,281 +0.01(+0.83%)
Dec 18, 2019 1.190 1.230 1.190 1.210 464,442 +0.01(+0.83%)
Dec 17, 2019 1.200 1.220 1.180 1.200 172,394 +0.00(+0.00%)
Dec 16, 2019 1.230 1.230 1.190 1.200 192,118 +0.00(+0.00%)
Dec 13, 2019 1.200 1.210 1.180 1.200 257,300 +0.00(+0.00%)
Dec 12, 2019 1.240 1.250 1.190 1.200 525,426 -0.01(-0.83%)
Dec 11, 2019 1.190 1.240 1.168 1.210 469,298 +0.03(+2.54%)
Dec 10, 2019 1.230 1.230 1.170 1.180 1,144,314 -0.01(-0.42%)
Dec 09, 2019 1.180 1.210 1.160 1.185 410,828 -0.01(-1.25%)
Dec 06, 2019 1.240 1.240 1.190 1.200 631,100 +0.00(+0.00%)
Dec 05, 2019 1.230 1.260 1.189 1.200 268,220 -0.04(-3.23%)
Dec 04, 2019 1.210 1.250 1.210 1.240 83,830 +0.02(+1.64%)
Dec 03, 2019 1.240 1.240 1.170 1.220 513,383 -0.02(-1.61%)
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.