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 (%)
Mar 31, 2020 1.020 1.080 1.020 1.080 559,079 +0.06(+5.88%)
Mar 30, 2020 0.9600 1.040 0.9200 1.020 501,731 +0.11(+12.09%)
Mar 27, 2020 0.9300 0.9500 0.8900 0.9100 702,222 -0.09(-9.00%)
Mar 26, 2020 1.060 1.070 0.9400 1.000 318,176 -0.04(-3.85%)
Mar 25, 2020 0.9400 1.100 0.9000 1.040 951,232 +0.10(+10.64%)
Mar 24, 2020 0.8400 0.9900 0.8000 0.9400 848,304 +0.14(+17.50%)
Mar 23, 2020 0.8500 0.8500 0.7600 0.8000 752,563 -0.06(-6.98%)
Mar 20, 2020 0.9000 0.9000 0.8300 0.8600 966,153 -0.01(-1.15%)
Mar 19, 2020 0.8400 0.8800 0.7600 0.8700 870,804 +0.01(+1.16%)
Mar 18, 2020 0.8900 0.8900 0.8000 0.8600 365,611 -0.06(-6.52%)
Mar 17, 2020 0.8700 0.9600 0.8200 0.9200 656,156 +0.06(+6.98%)
Mar 16, 2020 0.8800 0.9700 0.8500 0.8600 581,341 -0.17(-16.50%)
Mar 13, 2020 0.9700 1.030 0.9100 1.030 505,180 +0.10(+10.75%)
Mar 12, 2020 0.9100 0.9800 0.9000 0.9300 762,986 -0.07(-7.00%)
Mar 11, 2020 1.080 1.090 1.000 1.000 477,176 -0.12(-10.71%)
Mar 10, 2020 1.170 1.170 1.040 1.120 425,527 +0.03(+2.75%)
Mar 09, 2020 1.100 1.160 1.080 1.090 627,661 -0.12(-9.92%)
Mar 06, 2020 1.280 1.280 1.170 1.210 301,268 -0.06(-4.72%)
Mar 05, 2020 1.350 1.350 1.240 1.270 268,014 -0.07(-5.22%)
Mar 04, 2020 1.310 1.340 1.280 1.340 280,686 +0.06(+4.69%)
Mar 03, 2020 1.250 1.300 1.230 1.280 421,604 +0.05(+4.07%)
Mar 02, 2020 1.200 1.270 1.200 1.230 377,114 +0.04(+3.36%)
Feb 28, 2020 1.190 1.240 1.150 1.190 906,333 -0.06(-4.80%)
Feb 27, 2020 1.270 1.270 1.180 1.250 820,999 -0.04(-3.10%)
Feb 26, 2020 1.350 1.350 1.280 1.290 574,898 -0.08(-5.84%)
Feb 25, 2020 1.410 1.430 1.330 1.370 690,606 -0.04(-2.84%)
Feb 24, 2020 1.430 1.430 1.400 1.410 291,815 -0.06(-4.08%)
Feb 21, 2020 1.450 1.480 1.400 1.470 218,631 +0.02(+1.38%)
Feb 20, 2020 1.450 1.490 1.420 1.450 198,576 +0.00(+0.00%)
Feb 19, 2020 1.480 1.490 1.430 1.450 303,984 -0.02(-1.36%)
Feb 18, 2020 1.510 1.520 1.430 1.470 425,698 -0.04(-2.65%)
Feb 14, 2020 1.510 1.510 1.510 0 -0.04(-2.58%)
Feb 13, 2020 1.540 1.560 1.510 1.550 532,612 +0.04(+2.65%)
Feb 12, 2020 1.400 1.520 1.390 1.510 619,911 +0.12(+8.63%)
Feb 11, 2020 1.410 1.430 1.370 1.390 342,618 +0.02(+1.46%)
Feb 10, 2020 1.410 1.420 1.340 1.370 899,060 -0.04(-2.84%)
Feb 07, 2020 1.450 1.500 1.410 1.410 407,672 -0.06(-4.08%)
Feb 06, 2020 1.520 1.520 1.440 1.470 250,180 -0.05(-3.29%)
Feb 05, 2020 1.460 1.520 1.440 1.520 480,690 +0.09(+6.29%)
Feb 04, 2020 1.410 1.460 1.410 1.430 296,604 +0.04(+2.88%)
Feb 03, 2020 1.380 1.420 1.380 1.390 311,201 +0.02(+1.46%)
Jan 31, 2020 1.420 1.450 1.360 1.370 1,612,140 -0.05(-3.52%)
Jan 30, 2020 1.430 1.430 1.370 1.420 807,264 -0.01(-0.70%)
Jan 29, 2020 1.470 1.480 1.410 1.430 658,875 +0.00(+0.00%)
Jan 28, 2020 1.500 1.530 1.430 1.430 439,818 -0.09(-5.92%)
Jan 27, 2020 1.510 1.540 1.480 1.520 329,456 -0.01(-0.65%)
Jan 24, 2020 1.560 1.570 1.510 1.530 283,608 -0.03(-1.92%)
Jan 23, 2020 1.590 1.610 1.560 1.560 175,686 -0.04(-2.50%)
Jan 22, 2020 1.600 1.620 1.580 1.600 97,075 -0.03(-1.84%)
Jan 21, 2020 1.620 1.650 1.590 1.630 209,279 +0.00(+0.00%)
Jan 20, 2020 1.670 1.670 1.620 1.630 190,214 -0.03(-1.81%)
Jan 17, 2020 1.650 1.660 1.630 1.660 249,186 +0.02(+1.22%)
Jan 16, 2020 1.650 1.670 1.620 1.640 355,333 +0.01(+0.61%)
Jan 15, 2020 1.660 1.660 1.600 1.630 327,315 +0.00(+0.00%)
Jan 14, 2020 1.600 1.640 1.600 1.630 254,367 +0.06(+3.82%)
Jan 13, 2020 1.580 1.630 1.540 1.570 431,770 +0.02(+1.29%)
Jan 10, 2020 1.560 1.580 1.530 1.550 200,230 +0.02(+1.31%)
Jan 09, 2020 1.580 1.590 1.520 1.530 573,132 -0.04(-2.55%)
Jan 08, 2020 1.600 1.600 1.560 1.570 458,128 -0.03(-1.88%)
Jan 07, 2020 1.670 1.670 1.600 1.600 168,000 -0.05(-3.03%)
Jan 06, 2020 1.640 1.660 1.600 1.650 173,743 +0.04(+2.48%)
Jan 03, 2020 1.630 1.630 1.590 1.610 125,021 -0.01(-0.62%)
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.