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 (%)
Mar 31, 2023 5.290 5.300 5.160 5.190 1,359,933 -0.09(-1.70%)
Mar 30, 2023 5.240 5.290 5.200 5.280 824,480 +0.10(+1.93%)
Mar 29, 2023 5.160 5.230 5.110 5.180 803,793 +0.09(+1.77%)
Mar 28, 2023 5.040 5.120 4.980 5.090 720,686 +0.04(+0.79%)
Mar 27, 2023 5.010 5.080 4.980 5.050 542,567 +0.07(+1.41%)
Mar 24, 2023 4.950 5.000 4.890 4.980 1,062,369 +0.00(+0.00%)
Mar 23, 2023 5.110 5.160 4.960 4.980 895,240 -0.10(-1.97%)
Mar 22, 2023 5.220 5.280 5.060 5.080 959,719 -0.13(-2.50%)
Mar 21, 2023 5.150 5.300 5.130 5.210 1,143,118 +0.15(+2.96%)
Mar 20, 2023 5.070 5.150 5.020 5.060 742,467 -0.02(-0.39%)
Mar 17, 2023 4.980 5.100 4.890 5.080 1,525,895 +0.10(+2.01%)
Mar 16, 2023 4.940 5.030 4.840 4.980 1,016,066 -0.04(-0.80%)
Mar 15, 2023 5.000 5.030 4.830 5.020 1,668,557 -0.09(-1.76%)
Mar 14, 2023 5.220 5.260 5.060 5.110 1,313,446 -0.06(-1.16%)
Mar 13, 2023 5.300 5.370 5.140 5.170 1,535,717 -0.22(-4.08%)
Mar 10, 2023 5.410 5.460 5.340 5.390 1,206,328 -0.02(-0.37%)
Mar 09, 2023 5.460 5.550 5.380 5.410 1,107,308 -0.01(-0.18%)
Mar 08, 2023 5.520 5.540 5.370 5.420 1,216,446 -0.09(-1.63%)
Mar 07, 2023 5.720 5.740 5.480 5.510 1,108,426 -0.23(-4.01%)
Mar 06, 2023 5.940 5.940 5.730 5.740 663,366 -0.23(-3.85%)
Mar 03, 2023 5.980 6.060 5.950 5.970 1,270,654 +0.01(+0.17%)
Mar 02, 2023 6.000 6.010 5.830 5.960 1,006,331 -0.01(-0.17%)
Mar 01, 2023 5.740 5.980 5.740 5.970 1,608,878 +0.22(+3.83%)
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 1,109,469 -0.04(-0.71%)
Feb 23, 2023 5.730 5.740 5.560 5.630 971,759 -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%)
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.