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 (%)
Feb 28, 2023 5.640 5.770 5.530 5.750 1,559,521 +0.13(+2.31%)
Feb 27, 2023 5.620 5.670 5.510 5.620 1,065,633 +0.03(+0.54%)
Feb 24, 2023 5.600 5.650 5.510 5.590 1,109,354 -0.04(-0.71%)
Feb 23, 2023 5.730 5.740 5.560 5.630 971,853 -0.02(-0.35%)
Feb 22, 2023 5.670 5.740 5.570 5.650 1,132,979 -0.03(-0.53%)
Feb 21, 2023 6.160 6.160 5.670 5.680 2,403,670 -0.56(-8.97%)
Feb 17, 2023 6.240 0 -0.11(-1.73%)
Feb 16, 2023 6.270 6.420 6.230 6.350 986,535 -0.01(-0.16%)
Feb 15, 2023 6.240 6.550 6.240 6.360 989,087 +0.02(+0.32%)
Feb 14, 2023 6.200 6.360 6.060 6.340 1,325,035 +0.17(+2.76%)
Feb 13, 2023 6.240 6.310 6.170 6.170 815,677 -0.09(-1.44%)
Feb 10, 2023 6.350 6.480 6.200 6.260 1,374,307 -0.14(-2.19%)
Feb 09, 2023 6.350 6.520 6.220 6.400 1,770,720 +0.19(+3.06%)
Feb 08, 2023 6.140 6.420 6.140 6.210 1,838,027 +0.04(+0.65%)
Feb 07, 2023 6.110 6.230 6.040 6.170 1,263,624 +0.08(+1.31%)
Feb 06, 2023 6.120 6.130 5.970 6.090 1,886,097 -0.11(-1.77%)
Feb 03, 2023 6.400 6.400 6.150 6.200 1,816,747 -0.16(-2.52%)
Feb 02, 2023 6.590 6.740 6.300 6.360 1,439,704 -0.17(-2.60%)
Feb 01, 2023 6.400 6.690 6.270 6.530 1,745,364 +0.11(+1.71%)
Jan 31, 2023 6.560 6.580 6.330 6.420 2,254,995 -0.13(-1.98%)
Jan 30, 2023 6.330 6.820 6.290 6.550 2,561,612 +0.11(+1.71%)
Jan 27, 2023 6.110 6.550 6.100 6.440 2,018,342 +0.26(+4.21%)
Jan 26, 2023 6.320 6.440 6.160 6.180 1,618,941 -0.09(-1.44%)
Jan 25, 2023 6.150 6.290 6.000 6.270 1,844,443 +0.02(+0.32%)
Jan 24, 2023 6.190 6.270 6.170 6.250 975,590 +0.00(+0.00%)
Jan 23, 2023 6.250 6.300 6.160 6.250 1,195,649 +0.03(+0.48%)
Jan 20, 2023 6.040 6.260 5.950 6.220 1,003,970 +0.19(+3.15%)
Jan 19, 2023 5.980 6.080 5.880 6.030 1,313,411 +0.00(+0.00%)
Jan 18, 2023 6.290 6.330 6.010 6.030 1,370,921 -0.20(-3.21%)
Jan 17, 2023 6.290 6.340 6.130 6.230 825,831 -0.07(-1.11%)
Jan 16, 2023 6.260 6.340 6.220 6.300 248,179 +0.04(+0.64%)
Jan 13, 2023 6.210 6.370 6.210 6.260 740,034 -0.06(-0.95%)
Jan 12, 2023 6.300 6.350 6.180 6.320 658,997 +0.08(+1.28%)
Jan 11, 2023 6.330 6.360 6.190 6.240 1,340,595 -0.06(-0.95%)
Jan 10, 2023 6.050 6.300 6.040 6.300 1,041,303 +0.25(+4.13%)
Jan 09, 2023 6.030 6.230 6.000 6.050 1,261,744 +0.12(+2.02%)
Jan 06, 2023 5.700 5.980 5.590 5.930 2,295,575 +0.18(+3.13%)
Jan 05, 2023 5.610 5.790 5.490 5.750 1,314,948 +0.12(+2.13%)
Jan 04, 2023 5.960 5.960 5.600 5.630 1,968,136 -0.36(-6.01%)
Jan 03, 2023 6.000 6.220 5.970 5.990 2,029,180 +0.00(+0.00%)
Dec 30, 2022 5.990 0 +0.11(+1.87%)
Dec 29, 2022 5.830 5.920 5.780 5.880 1,499,350 +0.09(+1.55%)
Dec 28, 2022 5.890 5.920 5.710 5.790 1,434,232 -0.12(-2.03%)
Dec 23, 2022 5.910 0 +0.17(+2.96%)
Dec 22, 2022 5.750 5.850 5.610 5.740 1,239,803 -0.01(-0.17%)
Dec 21, 2022 5.580 5.830 5.550 5.750 1,990,052 +0.27(+4.93%)
Dec 20, 2022 5.400 5.680 5.400 5.480 2,288,239 +0.05(+0.92%)
Dec 19, 2022 5.540 5.560 5.390 5.430 944,018 -0.14(-2.51%)
Dec 16, 2022 5.480 5.620 5.410 5.570 2,184,295 +0.04(+0.72%)
Dec 15, 2022 5.540 5.630 5.490 5.530 1,374,007 -0.10(-1.78%)
Dec 14, 2022 5.670 5.720 5.550 5.630 924,535 -0.07(-1.23%)
Dec 13, 2022 5.870 5.920 5.640 5.700 1,039,903 +0.02(+0.35%)
Dec 12, 2022 5.510 5.740 5.510 5.680 1,062,465 +0.13(+2.34%)
Dec 09, 2022 5.570 5.710 5.530 5.550 803,553 -0.07(-1.25%)
Dec 08, 2022 5.600 5.780 5.550 5.620 3,007,981 +0.12(+2.18%)
Dec 07, 2022 5.510 5.600 5.440 5.500 1,491,173 -0.02(-0.36%)
Dec 06, 2022 5.670 5.720 5.500 5.520 1,231,986 -0.16(-2.82%)
Dec 05, 2022 6.000 6.040 5.670 5.680 2,482,074 -0.36(-5.96%)
Dec 02, 2022 6.060 6.090 6.000 6.040 1,398,806 -0.10(-1.63%)
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.