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

Nexgen Energy Ltd (TSX: NXE )

9.100 -0.600 (-6.19%)
Streaming Delayed Price Updated: 3:45 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 (%)
Feb 28, 2018 2.700 2.720 2.660 2.690 737,973 -0.02(-0.74%)
Feb 27, 2018 2.700 2.730 2.690 2.710 318,732 +0.01(+0.37%)
Feb 26, 2018 2.730 2.750 2.700 2.700 843,006 -0.02(-0.74%)
Feb 23, 2018 2.700 2.740 2.700 2.720 125,865 +0.01(+0.37%)
Feb 22, 2018 2.680 2.760 2.680 2.710 230,080 +0.01(+0.37%)
Feb 21, 2018 2.640 2.740 2.640 2.700 361,990 +0.06(+2.27%)
Feb 20, 2018 2.730 2.740 2.635 2.640 344,489 -0.09(-3.30%)
Feb 16, 2018 2.730 2.730 2.730 0 +0.01(+0.37%)
Feb 15, 2018 2.850 2.870 2.680 2.720 361,979 -0.11(-3.89%)
Feb 14, 2018 2.790 2.890 2.760 2.830 484,632 +0.04(+1.43%)
Feb 13, 2018 2.790 2.790 346,320 +0.16(+6.08%)
Feb 12, 2018 2.690 2.720 2.620 2.630 605,102 -0.04(-1.50%)
Feb 09, 2018 2.610 2.680 2.595 2.670 539,430 +0.04(+1.52%)
Feb 08, 2018 2.630 2.670 2.630 2.630 626,053 -0.01(-0.38%)
Feb 07, 2018 2.660 2.680 2.610 2.640 553,640 -0.02(-0.75%)
Feb 06, 2018 2.630 2.730 2.580 2.660 351,826 +0.02(+0.57%)
Feb 05, 2018 2.730 2.760 2.610 2.645 620,194 -0.13(-4.86%)
Feb 02, 2018 2.800 2.820 2.730 2.780 821,143 -0.05(-1.77%)
Feb 01, 2018 2.800 2.870 2.780 2.830 294,975 +0.01(+0.35%)
Jan 31, 2018 2.800 2.850 2.780 2.820 438,847 +0.02(+0.71%)
Jan 30, 2018 2.800 2.875 2.800 2.800 703,497 -0.05(-1.75%)
Jan 29, 2018 2.870 2.880 2.835 2.850 838,866 -0.02(-0.70%)
Jan 26, 2018 2.880 2.900 2.840 2.870 615,803 +0.01(+0.35%)
Jan 25, 2018 2.920 2.970 2.860 2.860 475,147 -0.05(-1.72%)
Jan 24, 2018 2.850 2.925 2.835 2.910 682,026 +0.07(+2.46%)
Jan 23, 2018 2.880 2.880 2.830 2.840 1,406,197 -0.04(-1.39%)
Jan 22, 2018 2.910 2.910 2.840 2.880 1,664,483 -0.02(-0.69%)
Jan 19, 2018 2.850 2.940 2.840 2.900 557,882 +0.07(+2.47%)
Jan 18, 2018 2.970 3.000 2.820 2.830 1,084,218 -0.12(-4.07%)
Jan 17, 2018 2.910 3.120 2.900 2.950 2,296,856 +0.08(+2.79%)
Jan 16, 2018 3.050 3.090 2.830 2.870 3,122,134 -0.21(-6.82%)
Jan 15, 2018 3.100 3.190 3.050 3.080 1,435,514 -0.06(-1.91%)
Jan 12, 2018 3.190 3.250 3.130 3.140 632,699 -0.03(-0.95%)
Jan 11, 2018 3.200 3.280 3.160 3.170 848,543 -0.08(-2.46%)
Jan 10, 2018 3.250 3.320 3.180 3.250 1,666,716 +0.03(+0.93%)
Jan 09, 2018 3.390 3.390 3.210 3.220 1,295,847 -0.16(-4.73%)
Jan 08, 2018 3.490 3.530 3.370 3.380 911,687 -0.10(-2.87%)
Jan 05, 2018 3.500 3.500 3.390 3.480 412,460 -0.01(-0.29%)
Jan 04, 2018 3.350 3.500 3.330 3.490 664,178 +0.12(+3.56%)
Jan 03, 2018 3.400 3.500 3.320 3.370 929,886 -0.03(-0.88%)
Jan 02, 2018 3.230 3.430 3.230 3.400 643,330 +0.19(+5.92%)
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%)
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.