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 -0.530 (-5.46%)
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 (%)
Dec 29, 2017 3.210 3.210 3.210 0 -0.04(-1.23%)
Dec 28, 2017 3.190 3.260 3.120 3.250 610,075 +0.05(+1.56%)
Dec 27, 2017 3.230 3.280 3.170 3.200 547,424 -0.01(-0.31%)
Dec 22, 2017 3.370 3.380 3.170 3.210 1,013,714 -0.15(-4.46%)
Dec 21, 2017 3.370 3.430 3.330 3.360 325,180 -0.01(-0.30%)
Dec 20, 2017 3.430 3.460 3.350 3.370 563,648 -0.05(-1.46%)
Dec 19, 2017 3.450 3.490 3.410 3.420 517,675 -0.03(-0.87%)
Dec 18, 2017 3.400 3.530 3.400 3.450 714,826 -0.04(-1.15%)
Dec 15, 2017 3.520 3.570 3.460 3.490 911,782 -0.02(-0.57%)
Dec 14, 2017 3.380 3.560 3.370 3.510 1,259,411 +0.12(+3.54%)
Dec 13, 2017 3.400 3.400 3.340 3.390 996,292 +0.00(+0.00%)
Dec 12, 2017 3.530 3.530 3.310 3.390 1,132,379 -0.13(-3.69%)
Dec 11, 2017 3.380 3.580 3.380 3.520 2,357,862 +0.19(+5.71%)
Dec 08, 2017 3.200 3.330 3.170 3.330 1,827,038 +0.14(+4.39%)
Dec 07, 2017 3.170 3.250 3.150 3.190 600,690 +0.03(+0.95%)
Dec 06, 2017 3.380 3.390 3.130 3.160 1,393,294 -0.25(-7.33%)
Dec 05, 2017 3.430 3.460 3.310 3.410 1,312,426 -0.05(-1.45%)
Dec 04, 2017 3.200 3.480 3.200 3.460 4,134,730 +0.49(+16.50%)
Dec 01, 2017 3.110 3.120 2.960 2.970 779,760 -0.16(-5.11%)
Nov 30, 2017 3.020 3.160 2.900 3.130 1,176,747 +0.13(+4.33%)
Nov 29, 2017 3.200 3.200 2.990 3.000 785,332 -0.14(-4.46%)
Nov 28, 2017 2.980 3.180 2.910 3.140 961,303 +0.13(+4.32%)
Nov 27, 2017 3.150 3.200 2.960 3.010 1,857,883 -0.18(-5.64%)
Nov 24, 2017 3.290 3.400 3.175 3.190 1,334,251 -0.13(-3.92%)
Nov 23, 2017 3.260 3.340 3.200 3.320 924,776 -0.06(-1.78%)
Nov 22, 2017 3.140 3.410 3.130 3.380 2,652,439 +0.25(+7.99%)
Nov 21, 2017 2.940 3.130 2.930 3.130 2,115,714 +0.18(+6.10%)
Nov 20, 2017 3.000 3.150 2.930 2.950 3,015,352 -0.04(-1.34%)
Nov 17, 2017 2.740 3.000 2.740 2.990 3,349,154 +0.24(+8.73%)
Nov 16, 2017 2.680 2.780 2.660 2.750 1,341,160 +0.10(+3.77%)
Nov 15, 2017 2.780 2.780 2.570 2.650 994,667 -0.11(-3.99%)
Nov 14, 2017 2.810 2.820 2.750 2.760 1,181,479 -0.07(-2.47%)
Nov 13, 2017 2.890 2.920 2.820 2.830 1,088,677 -0.10(-3.41%)
Nov 10, 2017 3.040 3.150 2.860 2.930 3,878,773 -0.11(-3.62%)
Nov 09, 2017 2.740 3.100 2.700 3.040 8,518,348 +0.59(+24.08%)
Nov 08, 2017 2.440 2.480 2.440 2.450 478,112 -0.02(-0.81%)
Nov 07, 2017 2.450 2.500 2.420 2.470 295,600 -0.02(-0.80%)
Nov 06, 2017 2.460 2.530 2.420 2.490 460,281 +0.04(+1.63%)
Nov 03, 2017 2.470 2.520 2.430 2.450 414,561 -0.02(-0.81%)
Nov 02, 2017 2.530 2.670 2.460 2.470 549,223 -0.08(-3.14%)
Nov 01, 2017 2.420 2.550 2.400 2.550 650,493 +0.13(+5.37%)
Oct 31, 2017 2.480 2.480 2.400 2.420 620,311 -0.06(-2.42%)
Oct 30, 2017 2.520 2.550 2.465 2.480 763,157 -0.01(-0.40%)
Oct 27, 2017 2.710 2.710 2.480 2.490 1,216,738 -0.19(-7.09%)
Oct 26, 2017 2.680 2.690 2.660 2.680 392,564 -0.01(-0.37%)
Oct 25, 2017 2.670 2.700 2.670 2.690 182,217 +0.00(+0.00%)
Oct 24, 2017 2.660 2.700 2.660 2.690 128,054 +0.02(+0.75%)
Oct 23, 2017 2.710 2.720 2.670 2.670 543,697 -0.04(-1.48%)
Oct 20, 2017 2.700 2.750 2.700 2.710 161,289 -0.02(-0.73%)
Oct 19, 2017 2.780 2.800 2.690 2.730 564,899 -0.05(-1.80%)
Oct 18, 2017 2.730 2.880 2.730 2.780 789,305 +0.07(+2.58%)
Oct 17, 2017 2.680 2.720 2.660 2.710 293,579 +0.02(+0.74%)
Oct 16, 2017 2.750 2.750 2.650 2.690 581,085 -0.05(-1.82%)
Oct 13, 2017 2.730 2.750 2.720 2.740 335,384 -0.02(-0.72%)
Oct 12, 2017 2.770 2.770 2.720 2.760 192,438 +0.03(+1.10%)
Oct 11, 2017 2.750 2.760 2.715 2.730 938,005 -0.04(-1.44%)
Oct 10, 2017 2.740 2.850 2.720 2.770 730,364 +0.02(+0.73%)
Oct 06, 2017 2.720 2.770 2.720 2.750 293,542 +0.00(+0.00%)
Oct 05, 2017 2.750 2.760 2.730 2.750 110,821 -0.01(-0.36%)
Oct 04, 2017 2.730 2.760 2.725 2.760 505,341 +0.01(+0.36%)
Oct 03, 2017 2.790 2.840 2.750 2.750 546,123 -0.05(-1.79%)
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.