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 (%)
Dec 31, 2020 3.510 3.510 3.510 0 -0.04(-1.13%)
Dec 30, 2020 3.490 3.690 3.490 3.550 880,420 +0.05(+1.43%)
Dec 29, 2020 3.540 3.600 3.430 3.500 1,064,848 -0.02(-0.57%)
Dec 24, 2020 3.520 3.520 3.520 0 -0.02(-0.56%)
Dec 23, 2020 3.520 3.710 3.460 3.540 1,190,972 +0.03(+0.85%)
Dec 22, 2020 3.470 3.580 3.450 3.510 1,031,735 +0.05(+1.45%)
Dec 21, 2020 3.510 3.540 3.330 3.460 1,252,626 -0.14(-3.89%)
Dec 18, 2020 3.280 3.650 3.260 3.600 1,880,790 +0.34(+10.43%)
Dec 17, 2020 3.330 3.380 3.200 3.260 939,163 -0.04(-1.21%)
Dec 16, 2020 3.360 3.400 3.220 3.300 854,750 -0.06(-1.79%)
Dec 15, 2020 3.310 3.410 3.160 3.360 1,220,255 +0.10(+3.07%)
Dec 14, 2020 3.400 3.480 3.220 3.260 2,551,163 +0.02(+0.62%)
Dec 11, 2020 3.260 3.280 3.120 3.240 2,771,434 +0.03(+0.93%)
Dec 10, 2020 2.900 3.280 2.870 3.210 3,277,904 +0.37(+13.03%)
Dec 09, 2020 3.000 3.080 2.790 2.840 1,339,830 -0.18(-5.96%)
Dec 08, 2020 3.200 3.220 2.860 3.020 2,612,209 -0.17(-5.33%)
Dec 07, 2020 2.900 3.200 2.810 3.190 4,199,998 +0.42(+15.16%)
Dec 04, 2020 2.430 2.830 2.410 2.770 3,102,340 +0.35(+14.46%)
Dec 03, 2020 2.480 2.540 2.400 2.420 962,958 -0.06(-2.42%)
Dec 02, 2020 2.360 2.480 2.330 2.480 985,573 +0.12(+5.08%)
Dec 01, 2020 2.340 2.420 2.320 2.360 640,766 +0.03(+1.29%)
Nov 30, 2020 2.380 2.390 2.230 2.330 1,286,164 -0.04(-1.69%)
Nov 27, 2020 2.380 2.480 2.370 2.370 489,841 -0.02(-0.84%)
Nov 26, 2020 2.420 2.440 2.370 2.390 125,681 -0.04(-1.65%)
Nov 25, 2020 2.380 2.450 2.370 2.430 474,159 +0.06(+2.53%)
Nov 24, 2020 2.250 2.390 2.240 2.370 1,118,604 +0.13(+5.80%)
Nov 23, 2020 2.200 2.260 2.200 2.240 789,923 +0.03(+1.36%)
Nov 20, 2020 2.260 2.270 2.200 2.210 928,541 -0.05(-2.21%)
Nov 19, 2020 2.250 2.270 2.230 2.260 309,360 +0.00(+0.00%)
Nov 18, 2020 2.270 2.330 2.250 2.260 302,120 -0.01(-0.44%)
Nov 17, 2020 2.300 2.330 2.260 2.270 412,353 -0.04(-1.73%)
Nov 16, 2020 2.400 2.400 2.280 2.310 408,347 -0.09(-3.75%)
Nov 13, 2020 2.350 2.400 2.320 2.400 266,776 +0.07(+3.00%)
Nov 12, 2020 2.510 2.520 2.330 2.330 490,860 -0.18(-7.17%)
Nov 11, 2020 2.360 2.520 2.360 2.510 827,021 +0.11(+4.58%)
Nov 10, 2020 2.220 2.420 2.220 2.400 1,078,310 +0.18(+8.11%)
Nov 09, 2020 2.250 2.310 2.220 2.220 345,906 +0.00(+0.00%)
Nov 06, 2020 2.280 2.300 2.210 2.220 230,276 -0.07(-3.06%)
Nov 05, 2020 2.220 2.300 2.200 2.290 321,508 +0.09(+4.09%)
Nov 04, 2020 2.200 2.230 2.180 2.200 515,572 -0.01(-0.45%)
Nov 03, 2020 2.240 2.270 2.200 2.210 217,549 -0.01(-0.45%)
Nov 02, 2020 2.260 2.260 2.210 2.220 191,485 -0.01(-0.45%)
Oct 30, 2020 2.200 2.240 2.190 2.230 212,938 +0.03(+1.36%)
Oct 29, 2020 2.160 2.230 2.160 2.200 355,854 -0.01(-0.45%)
Oct 28, 2020 2.200 2.210 2.160 2.210 261,966 -0.02(-0.90%)
Oct 27, 2020 2.250 2.270 2.230 2.230 187,327 -0.04(-1.76%)
Oct 26, 2020 2.340 2.350 2.260 2.270 224,934 -0.06(-2.58%)
Oct 23, 2020 2.360 2.360 2.310 2.330 218,795 -0.03(-1.27%)
Oct 22, 2020 2.370 2.380 2.290 2.360 522,856 -0.01(-0.42%)
Oct 21, 2020 2.290 2.400 2.280 2.370 540,270 +0.06(+2.60%)
Oct 20, 2020 2.210 2.340 2.200 2.310 586,226 +0.10(+4.52%)
Oct 19, 2020 2.130 2.240 2.120 2.210 511,935 +0.01(+0.45%)
Oct 16, 2020 2.220 2.250 2.190 2.200 188,735 -0.01(-0.45%)
Oct 15, 2020 2.210 2.250 2.180 2.210 714,697 -0.03(-1.34%)
Oct 14, 2020 2.220 2.240 2.170 2.240 459,497 +0.00(+0.00%)
Oct 13, 2020 2.260 2.270 2.220 2.240 322,710 -0.03(-1.32%)
Oct 09, 2020 2.270 2.270 2.270 0 -0.02(-0.87%)
Oct 08, 2020 2.330 2.380 2.270 2.290 355,037 -0.05(-2.14%)
Oct 07, 2020 2.220 2.350 2.220 2.340 408,047 +0.10(+4.46%)
Oct 06, 2020 2.300 2.340 2.240 2.240 386,576 -0.04(-1.75%)
Oct 05, 2020 2.290 2.310 2.260 2.280 381,768 +0.01(+0.44%)
Oct 02, 2020 2.220 2.280 2.180 2.270 403,465 -0.01(-0.44%)
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.