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 (%)
Nov 30, 2022 5.960 6.410 5.950 6.380 3,094,136 +0.47(+7.95%)
Nov 29, 2022 5.850 5.940 5.800 5.910 1,645,506 +0.13(+2.25%)
Nov 28, 2022 6.000 6.010 5.760 5.780 1,118,377 -0.32(-5.25%)
Nov 25, 2022 6.080 6.210 6.040 6.100 798,552 -0.10(-1.61%)
Nov 24, 2022 6.150 6.300 6.150 6.200 435,866 +0.07(+1.14%)
Nov 23, 2022 6.000 6.150 5.970 6.130 1,259,716 +0.10(+1.66%)
Nov 22, 2022 5.750 6.050 5.710 6.030 1,274,846 +0.36(+6.35%)
Nov 21, 2022 5.700 5.730 5.520 5.670 1,315,244 -0.14(-2.41%)
Nov 18, 2022 5.800 5.880 5.730 5.810 678,079 +0.03(+0.52%)
Nov 17, 2022 5.750 5.820 5.680 5.780 914,508 -0.07(-1.20%)
Nov 16, 2022 6.100 6.120 5.830 5.850 1,320,467 -0.33(-5.34%)
Nov 15, 2022 6.160 6.310 6.080 6.180 1,419,002 +0.14(+2.32%)
Nov 14, 2022 6.100 6.160 5.950 6.040 1,165,955 -0.07(-1.15%)
Nov 11, 2022 5.820 6.190 5.820 6.110 1,938,487 +0.32(+5.53%)
Nov 10, 2022 5.800 5.880 5.700 5.790 1,282,434 +0.28(+5.08%)
Nov 09, 2022 5.780 5.880 5.510 5.510 1,633,943 -0.32(-5.49%)
Nov 08, 2022 5.790 5.980 5.760 5.830 1,404,806 +0.06(+1.04%)
Nov 07, 2022 5.550 5.840 5.420 5.770 1,271,752 +0.21(+3.78%)
Nov 04, 2022 5.790 5.820 5.440 5.560 1,448,313 -0.05(-0.89%)
Nov 03, 2022 5.400 5.820 5.400 5.610 1,321,706 +0.14(+2.56%)
Nov 02, 2022 5.710 5.460 5.470 1,626,999 -0.24(-4.20%)
Nov 01, 2022 5.830 5.850 5.660 5.710 523,172 -0.01(-0.17%)
Oct 31, 2022 5.700 5.830 5.600 5.720 1,167,654 -0.07(-1.21%)
Oct 28, 2022 5.670 5.800 5.540 5.790 998,974 +0.15(+2.66%)
Oct 27, 2022 5.850 5.900 5.640 5.640 803,006 -0.09(-1.57%)
Oct 26, 2022 5.670 5.870 5.650 5.730 1,611,780 +0.07(+1.24%)
Oct 25, 2022 5.380 5.670 5.360 5.660 1,213,490 +0.25(+4.62%)
Oct 24, 2022 5.500 5.500 5.300 5.410 1,183,777 -0.11(-1.99%)
Oct 21, 2022 5.320 5.520 5.250 5.520 792,127 +0.20(+3.76%)
Oct 20, 2022 5.310 5.490 5.270 5.320 1,113,876 +0.02(+0.38%)
Oct 19, 2022 5.360 5.400 5.250 5.300 735,245 -0.13(-2.39%)
Oct 18, 2022 5.530 5.570 5.410 5.430 1,809,414 +0.07(+1.31%)
Oct 17, 2022 5.180 5.450 5.180 5.360 1,556,649 +0.32(+6.35%)
Oct 14, 2022 5.230 5.340 5.010 5.040 1,284,335 -0.20(-3.82%)
Oct 13, 2022 4.860 5.270 4.840 5.240 2,652,498 +0.21(+4.17%)
Oct 12, 2022 5.000 5.070 4.700 5.030 3,857,724 +0.03(+0.60%)
Oct 11, 2022 5.070 5.170 4.930 5.000 1,649,201 -0.27(-5.12%)
Oct 07, 2022 5.270 0 -0.19(-3.48%)
Oct 06, 2022 5.530 5.650 5.440 5.460 872,198 -0.13(-2.33%)
Oct 05, 2022 5.480 5.600 5.390 5.590 613,488 -0.01(-0.18%)
Oct 04, 2022 5.580 5.670 5.460 5.600 1,668,965 +0.19(+3.51%)
Oct 03, 2022 5.200 5.480 5.200 5.410 1,507,455 +0.39(+7.77%)
Sep 30, 2022 5.220 5.260 4.990 5.020 1,735,724 -0.25(-4.74%)
Sep 29, 2022 5.390 5.400 5.190 5.270 821,327 -0.18(-3.30%)
Sep 28, 2022 5.110 5.510 5.050 5.450 1,487,212 +0.36(+7.07%)
Sep 27, 2022 4.960 5.220 4.910 5.090 1,204,762 +0.26(+5.38%)
Sep 26, 2022 4.750 4.940 4.700 4.830 851,540 +0.04(+0.84%)
Sep 23, 2022 5.080 5.090 4.760 4.790 1,458,876 -0.46(-8.76%)
Sep 22, 2022 5.470 5.540 5.240 5.250 1,002,779 -0.18(-3.31%)
Sep 21, 2022 5.460 5.580 5.320 5.430 1,057,612 -0.02(-0.37%)
Sep 20, 2022 5.500 5.600 5.380 5.450 858,642 -0.11(-1.98%)
Sep 19, 2022 5.420 5.600 5.420 5.560 642,285 -0.02(-0.36%)
Sep 16, 2022 5.600 5.600 5.440 5.580 2,285,934 -0.07(-1.24%)
Sep 15, 2022 5.900 5.930 5.620 5.650 1,259,849 -0.33(-5.52%)
Sep 14, 2022 5.770 6.050 5.720 5.980 1,053,412 +0.24(+4.18%)
Sep 13, 2022 5.800 5.940 5.690 5.740 1,107,225 -0.24(-4.01%)
Sep 12, 2022 6.080 6.120 5.860 5.980 907,400 -0.02(-0.33%)
Sep 09, 2022 6.180 6.330 5.900 6.000 1,290,678 -0.07(-1.15%)
Sep 08, 2022 5.530 6.070 5.470 6.070 2,269,042 +0.55(+9.96%)
Sep 07, 2022 5.680 5.680 5.450 5.520 1,454,405 -0.11(-1.95%)
Sep 06, 2022 5.700 5.910 5.620 5.630 1,719,328 +0.12(+2.18%)
Sep 02, 2022 5.510 0 +0.08(+1.47%)
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.