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

Nexgen Energy Ltd (TSX: NXE )

10.62 -0.15 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 10.82 10.98 10.51 10.62 1,889,990 -0.15(-1.39%)
May 30, 2024 10.73 10.95 10.68 10.77 1,179,881 -0.07(-0.65%)
May 29, 2024 10.70 10.86 10.40 10.84 1,898,875 +0.00(+0.00%)
May 28, 2024 10.69 10.92 10.59 10.84 761,734 +0.16(+1.50%)
May 27, 2024 10.59 10.70 10.51 10.68 361,981 +0.04(+0.38%)
May 24, 2024 10.43 10.87 10.42 10.64 875,915 +0.22(+2.11%)
May 23, 2024 10.40 10.54 10.32 10.42 883,288 +0.08(+0.77%)
May 22, 2024 10.93 10.98 10.29 10.34 1,918,670 -0.67(-6.09%)
May 21, 2024 11.01 11.11 10.89 11.01 3,377,754 +0.13(+1.19%)
May 17, 2024 10.88 0 +0.50(+4.82%)
May 16, 2024 10.29 10.53 10.28 10.38 1,385,359 +0.10(+0.97%)
May 15, 2024 9.900 10.32 9.880 10.28 2,099,530 +0.45(+4.58%)
May 14, 2024 9.950 10.27 9.640 9.830 2,867,580 -0.08(-0.81%)
May 13, 2024 9.790 10.06 9.660 9.910 2,459,446 +0.06(+0.61%)
May 10, 2024 11.12 11.17 9.690 9.850 4,171,373 -1.16(-10.54%)
May 09, 2024 10.67 11.12 10.64 11.01 4,158,658 +0.49(+4.66%)
May 08, 2024 11.61 11.73 10.25 10.52 6,244,426 -1.48(-12.33%)
May 07, 2024 11.84 12.14 11.82 12.00 1,641,867 +0.25(+2.13%)
May 06, 2024 11.39 11.86 11.39 11.75 1,695,738 +0.42(+3.71%)
May 03, 2024 11.50 11.50 11.08 11.33 1,957,994 +0.14(+1.25%)
May 02, 2024 10.64 11.23 10.56 11.19 2,873,777 +0.45(+4.19%)
May 01, 2024 11.02 11.20 10.65 10.74 2,596,112 +0.26(+2.48%)
Apr 30, 2024 11.32 11.37 10.47 10.48 3,833,291 -1.06(-9.19%)
Apr 29, 2024 11.05 11.55 10.95 11.54 2,894,082 +0.66(+6.07%)
Apr 26, 2024 10.53 10.97 10.41 10.88 1,609,316 +0.35(+3.32%)
Apr 25, 2024 10.67 10.73 10.50 10.53 790,412 -0.19(-1.77%)
Apr 24, 2024 10.74 10.84 10.58 10.72 914,117 +0.06(+0.56%)
Apr 23, 2024 10.48 10.79 10.41 10.66 1,397,090 +0.10(+0.95%)
Apr 22, 2024 10.32 10.69 10.30 10.56 1,762,652 +0.09(+0.86%)
Apr 19, 2024 10.48 10.68 10.38 10.47 928,435 -0.05(-0.48%)
Apr 18, 2024 10.57 10.76 10.46 10.52 1,169,241 -0.06(-0.57%)
Apr 17, 2024 10.85 10.98 10.51 10.58 1,166,155 -0.26(-2.40%)
Apr 16, 2024 10.66 10.99 10.46 10.84 2,325,418 +0.04(+0.37%)
Apr 15, 2024 11.14 11.34 10.76 10.80 1,403,487 -0.25(-2.26%)
Apr 12, 2024 11.41 11.66 10.94 11.05 2,127,274 -0.25(-2.21%)
Apr 11, 2024 11.02 11.41 10.93 11.30 1,528,827 +0.23(+2.08%)
Apr 10, 2024 10.69 11.08 10.58 11.07 1,882,314 +0.37(+3.46%)
Apr 09, 2024 10.90 10.98 10.67 10.70 1,462,839 -0.13(-1.20%)
Apr 08, 2024 11.34 11.35 10.69 10.83 3,079,507 -0.63(-5.50%)
Apr 05, 2024 11.36 11.71 11.23 11.46 1,425,660 +0.15(+1.33%)
Apr 04, 2024 11.82 11.94 11.28 11.31 1,852,465 -0.60(-5.04%)
Apr 03, 2024 11.60 12.00 11.57 11.91 2,389,925 +0.31(+2.67%)
Apr 02, 2024 11.28 11.60 11.18 11.60 2,014,251 +0.15(+1.31%)
Apr 01, 2024 10.80 11.47 10.67 11.45 2,533,049 +0.92(+8.74%)
Mar 28, 2024 10.53 0 +0.10(+0.96%)
Mar 27, 2024 10.35 10.44 10.21 10.43 745,792 +0.14(+1.36%)
Mar 26, 2024 10.40 10.47 10.13 10.29 849,340 -0.06(-0.58%)
Mar 25, 2024 10.55 10.80 10.29 10.35 1,117,510 -0.16(-1.52%)
Mar 22, 2024 10.47 10.64 10.36 10.51 887,538 +0.07(+0.67%)
Mar 21, 2024 10.36 10.51 10.24 10.44 1,475,918 +0.21(+2.05%)
Mar 20, 2024 9.920 10.32 9.830 10.23 1,242,731 +0.30(+3.02%)
Mar 19, 2024 9.950 10.11 9.790 9.930 1,128,562 -0.12(-1.19%)
Mar 18, 2024 10.11 10.21 9.880 10.05 1,187,886 -0.01(-0.10%)
Mar 15, 2024 9.780 10.43 9.710 10.06 16,512,058 +0.32(+3.29%)
Mar 14, 2024 9.630 9.850 9.430 9.740 1,439,509 +0.06(+0.62%)
Mar 13, 2024 10.13 10.53 9.580 9.680 2,472,233 -0.39(-3.87%)
Mar 12, 2024 9.910 10.31 9.750 10.07 2,465,587 +0.14(+1.41%)
Mar 11, 2024 10.00 10.03 9.790 9.930 2,328,001 +0.03(+0.30%)
Mar 08, 2024 10.88 10.97 9.760 9.900 3,371,800 -0.94(-8.67%)
Mar 07, 2024 10.25 10.86 10.25 10.84 2,418,542 +0.50(+4.84%)
Mar 06, 2024 10.38 10.57 10.33 10.34 1,152,436 +0.01(+0.10%)
Mar 05, 2024 10.37 10.47 10.21 10.33 1,948,489 +0.03(+0.29%)
Mar 04, 2024 10.59 10.70 10.25 10.30 1,534,226 -0.18(-1.72%)
Mar 01, 2024 9.590 10.73 9.530 10.48 4,782,890 +0.91(+9.51%)
Feb 29, 2024 9.500 9.800 9.380 9.570 2,743,066 +0.11(+1.16%)
Feb 28, 2024 9.770 9.800 9.430 9.460 1,214,011 -0.33(-3.37%)
Feb 27, 2024 9.450 9.900 9.410 9.790 1,614,387 +0.35(+3.71%)
Feb 26, 2024 9.110 9.550 9.100 9.440 1,243,388 +0.23(+2.50%)
Feb 23, 2024 9.330 9.450 9.140 9.210 1,720,618 -0.15(-1.60%)
Feb 22, 2024 9.590 9.620 9.250 9.360 1,444,077 -0.16(-1.68%)
Feb 21, 2024 9.310 9.620 9.170 9.520 2,093,004 +0.06(+0.63%)
Feb 20, 2024 9.970 10.08 9.390 9.460 2,523,504 -0.59(-5.87%)
Feb 16, 2024 10.05 0 -0.03(-0.30%)
Feb 15, 2024 10.04 10.18 10.02 10.08 1,513,627 -0.01(-0.10%)
Feb 14, 2024 10.11 10.29 10.02 10.09 1,723,834 +0.00(+0.00%)
Feb 13, 2024 10.18 10.38 10.01 10.09 1,626,311 -0.18(-1.75%)
Feb 12, 2024 10.21 10.37 10.12 10.27 1,090,582 +0.01(+0.10%)
Feb 09, 2024 10.35 10.64 10.10 10.26 2,310,982 -0.10(-0.97%)
Feb 08, 2024 10.75 10.81 10.24 10.36 2,677,162 -0.32(-3.00%)
Feb 07, 2024 10.51 10.87 10.40 10.68 2,837,178 +0.11(+1.04%)
Feb 06, 2024 10.82 10.83 10.50 10.57 1,458,168 -0.13(-1.21%)
Feb 05, 2024 10.93 10.94 10.53 10.70 1,496,596 -0.21(-1.92%)
Feb 02, 2024 10.94 11.17 10.86 10.91 1,652,724 -0.13(-1.18%)
Feb 01, 2024 10.75 11.08 10.63 11.04 3,623,807 +0.74(+7.18%)
Jan 31, 2024 10.34 10.43 10.13 10.30 5,599,717 -0.05(-0.48%)
Jan 30, 2024 9.850 10.51 9.850 10.35 3,016,354 +0.43(+4.33%)
Jan 29, 2024 9.900 10.06 9.680 9.920 1,756,074 +0.03(+0.30%)
Jan 26, 2024 9.770 9.940 9.570 9.890 2,303,774 +0.04(+0.41%)
Jan 25, 2024 10.01 10.03 9.780 9.850 2,878,806 -0.19(-1.89%)
Jan 24, 2024 10.21 10.32 10.02 10.04 1,723,164 -0.12(-1.18%)
Jan 23, 2024 9.890 10.26 9.870 10.16 1,578,766 +0.26(+2.63%)
Jan 22, 2024 10.22 10.27 9.860 9.900 1,775,251 -0.31(-3.04%)
Jan 19, 2024 10.40 10.45 9.990 10.21 1,808,496 -0.19(-1.83%)
Jan 18, 2024 10.48 10.56 10.20 10.40 1,750,825 +0.03(+0.29%)
Jan 17, 2024 10.30 10.52 10.18 10.37 2,035,438 -0.16(-1.52%)
Jan 16, 2024 10.67 10.87 10.40 10.53 2,901,786 +0.00(+0.00%)
Jan 15, 2024 10.56 10.69 10.38 10.53 1,601,408 +0.03(+0.29%)
Jan 12, 2024 9.890 10.50 9.880 10.50 5,028,231 +1.05(+11.11%)
Jan 11, 2024 9.200 9.570 9.150 9.450 11,957,352 +0.03(+0.32%)
Jan 10, 2024 9.560 9.690 9.390 9.420 1,676,191 -0.02(-0.21%)
Jan 09, 2024 8.800 9.610 8.750 9.440 2,362,926 +0.57(+6.43%)
Jan 08, 2024 8.990 9.040 8.730 8.870 1,793,087 -0.14(-1.55%)
Jan 05, 2024 9.000 9.170 8.950 9.010 1,102,420 -0.04(-0.44%)
Jan 04, 2024 8.920 9.120 8.890 9.050 1,061,923 +0.15(+1.69%)
Jan 03, 2024 8.920 9.020 8.800 8.900 1,027,810 -0.12(-1.33%)
Jan 02, 2024 9.380 9.400 8.990 9.020 1,654,128 -0.25(-2.70%)
Dec 29, 2023 9.270 0 +0.24(+2.66%)
Dec 28, 2023 9.060 9.180 8.860 9.030 2,287,114 -0.13(-1.42%)
Dec 27, 2023 9.240 9.330 9.150 9.160 1,292,930 -0.04(-0.43%)
Dec 22, 2023 9.200 0 +0.03(+0.33%)
Dec 21, 2023 8.920 9.220 8.920 9.170 1,382,945 +0.30(+3.38%)
Dec 20, 2023 8.870 9.090 8.780 8.870 1,792,302 -0.02(-0.22%)
Dec 19, 2023 9.270 9.270 8.820 8.890 1,842,661 -0.39(-4.20%)
Dec 18, 2023 9.200 9.530 9.200 9.280 1,712,851 +0.17(+1.87%)
Dec 15, 2023 9.360 9.390 9.020 9.110 2,161,792 -0.22(-2.36%)
Dec 14, 2023 9.020 9.340 8.830 9.330 2,536,302 +0.29(+3.21%)
Dec 13, 2023 9.250 9.270 8.740 9.040 2,772,369 -0.24(-2.59%)
Dec 12, 2023 9.340 9.390 9.020 9.280 2,344,105 -0.07(-0.75%)
Dec 11, 2023 9.340 9.380 9.140 9.350 1,836,779 +0.02(+0.21%)
Dec 08, 2023 9.050 9.380 9.000 9.330 1,705,876 +0.33(+3.67%)
Dec 07, 2023 8.910 9.060 8.760 9.000 1,483,640 +0.14(+1.58%)
Dec 06, 2023 8.910 9.140 8.790 8.860 2,202,589 -0.13(-1.45%)
Dec 05, 2023 9.140 9.140 8.980 8.990 1,206,128 -0.07(-0.77%)
Dec 04, 2023 8.880 9.150 8.880 9.060 1,812,668 +0.34(+3.90%)
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.