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

Nexgen Energy Ltd (TSX: NXE )

9.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 2.910 2.930 2.790 2.840 1,357,077 -0.08(-2.74%)
Nov 29, 2018 2.940 2.980 2.890 2.920 1,162,432 -0.03(-1.02%)
Nov 28, 2018 2.690 2.960 2.690 2.950 2,810,078 +0.24(+8.86%)
Nov 27, 2018 2.740 2.760 2.640 2.710 1,688,116 -0.05(-1.81%)
Nov 26, 2018 2.750 2.790 2.700 2.760 1,315,091 +0.03(+1.10%)
Nov 23, 2018 2.880 2.910 2.700 2.730 2,721,097 -0.14(-4.88%)
Nov 22, 2018 2.970 2.970 2.870 2.870 432,187 -0.12(-4.01%)
Nov 21, 2018 2.940 3.050 2.930 2.990 741,109 +0.09(+3.10%)
Nov 20, 2018 2.890 2.990 2.830 2.900 1,551,863 -0.02(-0.68%)
Nov 19, 2018 2.840 3.040 2.830 2.920 1,632,328 +0.10(+3.55%)
Nov 16, 2018 2.870 2.900 2.810 2.820 1,422,616 -0.09(-3.09%)
Nov 15, 2018 2.750 2.950 2.730 2.910 1,668,871 +0.18(+6.59%)
Nov 14, 2018 2.820 2.860 2.700 2.730 1,770,069 -0.06(-2.15%)
Nov 13, 2018 2.820 2.940 2.780 2.790 1,096,152 -0.02(-0.71%)
Nov 12, 2018 2.980 2.980 2.780 2.810 3,128,221 -0.17(-5.70%)
Nov 09, 2018 3.060 3.130 2.950 2.980 1,781,791 -0.11(-3.56%)
Nov 08, 2018 3.150 3.220 3.060 3.090 745,456 -0.14(-4.33%)
Nov 07, 2018 3.050 3.280 3.040 3.230 2,285,883 +0.17(+5.56%)
Nov 06, 2018 3.200 3.200 2.990 3.060 2,820,362 -0.17(-5.26%)
Nov 05, 2018 2.800 3.310 2.780 3.230 5,396,415 +0.39(+13.73%)
Nov 02, 2018 2.760 2.850 2.740 2.840 709,050 +0.10(+3.65%)
Nov 01, 2018 2.700 2.780 2.670 2.740 949,783 +0.04(+1.48%)
Oct 31, 2018 2.550 2.730 2.540 2.700 699,128 +0.18(+7.14%)
Oct 30, 2018 2.490 2.520 2.450 2.520 336,408 +0.02(+0.80%)
Oct 29, 2018 2.500 2.640 2.470 2.500 581,855 +0.06(+2.46%)
Oct 26, 2018 2.380 2.440 2.380 2.440 501,864 +0.04(+1.67%)
Oct 25, 2018 2.450 2.490 2.390 2.400 621,272 -0.03(-1.23%)
Oct 24, 2018 2.540 2.590 2.420 2.430 602,759 -0.12(-4.71%)
Oct 23, 2018 2.560 2.560 2.460 2.550 790,141 -0.05(-1.92%)
Oct 22, 2018 2.630 2.640 2.570 2.600 261,257 -0.01(-0.38%)
Oct 19, 2018 2.630 2.670 2.610 2.610 311,650 +0.00(+0.00%)
Oct 18, 2018 2.690 2.740 2.610 2.610 730,485 -0.11(-4.04%)
Oct 17, 2018 2.730 2.730 2.640 2.720 465,302 -0.01(-0.37%)
Oct 16, 2018 2.690 2.750 2.620 2.730 676,845 +0.04(+1.49%)
Oct 15, 2018 2.570 2.700 2.570 2.690 1,046,541 +0.10(+3.86%)
Oct 12, 2018 2.630 2.640 2.570 2.590 904,681 -0.02(-0.77%)
Oct 11, 2018 2.640 2.670 2.560 2.610 1,638,047 -0.07(-2.61%)
Oct 10, 2018 2.770 2.780 2.650 2.680 714,228 -0.09(-3.25%)
Oct 09, 2018 2.890 2.920 2.730 2.770 994,279 -0.12(-4.15%)
Oct 05, 2018 2.890 2.890 2.890 0 +0.02(+0.70%)
Oct 04, 2018 2.900 2.950 2.820 2.870 1,539,022 -0.06(-2.05%)
Oct 03, 2018 2.750 2.950 2.750 2.930 1,203,599 +0.18(+6.55%)
Oct 02, 2018 2.730 2.790 2.720 2.750 1,449,357 +0.00(+0.00%)
Oct 01, 2018 2.650 2.750 2.600 2.750 853,410 +0.13(+4.96%)
Sep 28, 2018 2.600 2.700 2.590 2.620 556,818 +0.05(+1.95%)
Sep 27, 2018 2.590 2.650 2.520 2.570 1,106,641 +0.01(+0.39%)
Sep 26, 2018 2.670 2.680 2.550 2.560 435,477 -0.15(-5.54%)
Sep 25, 2018 2.700 2.740 2.670 2.710 252,953 +0.04(+1.50%)
Sep 24, 2018 2.690 2.750 2.670 2.670 391,314 -0.03(-1.11%)
Sep 21, 2018 2.700 2.760 2.690 2.700 863,845 +0.01(+0.37%)
Sep 20, 2018 2.740 2.800 2.640 2.690 622,036 +0.00(+0.00%)
Sep 19, 2018 2.750 2.850 2.690 2.690 856,465 -0.09(-3.24%)
Sep 18, 2018 2.700 2.830 2.680 2.780 996,181 +0.08(+2.96%)
Sep 17, 2018 2.580 2.720 2.570 2.700 882,333 +0.14(+5.47%)
Sep 14, 2018 2.620 2.650 2.540 2.560 365,351 -0.04(-1.54%)
Sep 13, 2018 2.510 2.620 2.450 2.600 618,754 +0.10(+4.00%)
Sep 12, 2018 2.390 2.530 2.360 2.500 594,162 +0.11(+4.60%)
Sep 11, 2018 2.380 2.390 2.290 2.390 446,850 +0.01(+0.42%)
Sep 10, 2018 2.380 2.460 2.370 2.380 363,588 +0.01(+0.42%)
Sep 07, 2018 2.360 2.380 2.300 2.370 623,377 +0.01(+0.42%)
Sep 06, 2018 2.420 2.420 2.350 2.360 377,309 -0.02(-0.84%)
Sep 05, 2018 2.500 2.500 2.380 2.380 596,929 -0.14(-5.56%)
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.