Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.600 2.700 2.590 2.620 556,818 +0.05(+1.95%)
Sep 27, 2018 2.590 2.650 2.520 2.570 1,106,641 +0.01(+0.39%)
Sep 26, 2018 2.670 2.680 2.550 2.560 435,477 -0.15(-5.54%)
Sep 25, 2018 2.700 2.740 2.670 2.710 252,953 +0.04(+1.50%)
Sep 24, 2018 2.690 2.750 2.670 2.670 391,314 -0.03(-1.11%)
Sep 21, 2018 2.700 2.760 2.690 2.700 863,845 +0.01(+0.37%)
Sep 20, 2018 2.740 2.800 2.640 2.690 622,036 +0.00(+0.00%)
Sep 19, 2018 2.750 2.850 2.690 2.690 856,465 -0.09(-3.24%)
Sep 18, 2018 2.700 2.830 2.680 2.780 996,181 +0.08(+2.96%)
Sep 17, 2018 2.580 2.720 2.570 2.700 882,333 +0.14(+5.47%)
Sep 14, 2018 2.620 2.650 2.540 2.560 365,351 -0.04(-1.54%)
Sep 13, 2018 2.510 2.620 2.450 2.600 618,754 +0.10(+4.00%)
Sep 12, 2018 2.390 2.530 2.360 2.500 594,162 +0.11(+4.60%)
Sep 11, 2018 2.380 2.390 2.290 2.390 446,850 +0.01(+0.42%)
Sep 10, 2018 2.380 2.460 2.370 2.380 363,588 +0.01(+0.42%)
Sep 07, 2018 2.360 2.380 2.300 2.370 623,377 +0.01(+0.42%)
Sep 06, 2018 2.420 2.420 2.350 2.360 377,309 -0.02(-0.84%)
Sep 05, 2018 2.500 2.500 2.380 2.380 596,929 -0.14(-5.56%)
Sep 04, 2018 2.540 2.560 2.480 2.520 534,009 -0.02(-0.79%)
Aug 31, 2018 2.540 2.540 2.540 0 +0.06(+2.42%)
Aug 30, 2018 2.400 2.500 2.380 2.480 689,784 +0.05(+2.06%)
Aug 29, 2018 2.450 2.470 2.410 2.430 251,120 -0.01(-0.41%)
Aug 28, 2018 2.490 2.500 2.410 2.440 287,593 -0.04(-1.61%)
Aug 27, 2018 2.450 2.540 2.450 2.480 242,220 +0.03(+1.22%)
Aug 24, 2018 2.460 2.520 2.450 2.450 337,168 -0.05(-2.00%)
Aug 23, 2018 2.480 2.510 2.450 2.500 234,143 +0.02(+0.81%)
Aug 22, 2018 2.430 2.480 2.430 2.480 223,938 +0.04(+1.64%)
Aug 21, 2018 2.500 2.530 2.420 2.440 856,601 -0.05(-2.01%)
Aug 20, 2018 2.520 2.550 2.490 2.490 348,184 -0.02(-0.80%)
Aug 17, 2018 2.550 2.550 2.490 2.510 380,685 -0.05(-1.95%)
Aug 16, 2018 2.540 2.610 2.540 2.560 261,109 +0.02(+0.79%)
Aug 15, 2018 2.540 2.580 2.480 2.540 516,892 -0.02(-0.78%)
Aug 14, 2018 2.520 2.580 2.520 2.560 238,868 +0.07(+2.81%)
Aug 13, 2018 2.610 2.630 2.490 2.490 290,945 -0.15(-5.68%)
Aug 10, 2018 2.690 2.690 2.570 2.640 373,115 -0.06(-2.22%)
Aug 09, 2018 2.590 2.720 2.570 2.700 346,711 +0.09(+3.45%)
Aug 08, 2018 2.690 2.700 2.560 2.610 285,671 -0.07(-2.61%)
Aug 07, 2018 2.750 2.760 2.680 2.680 277,954 +0.01(+0.37%)
Aug 03, 2018 2.670 2.670 2.670 0 +0.01(+0.38%)
Aug 02, 2018 2.600 2.680 2.600 2.660 360,760 +0.09(+3.50%)
Aug 01, 2018 2.610 2.680 2.550 2.570 328,585 -0.08(-3.02%)
Jul 31, 2018 2.520 2.650 2.510 2.650 457,341 +0.14(+5.58%)
Jul 30, 2018 2.550 2.570 2.500 2.510 245,370 -0.04(-1.57%)
Jul 27, 2018 2.630 2.630 2.500 2.550 589,914 -0.03(-1.16%)
Jul 26, 2018 2.480 2.670 2.480 2.580 1,988,659 +0.20(+8.40%)
Jul 25, 2018 2.360 2.430 2.350 2.380 216,344 +0.04(+1.71%)
Jul 24, 2018 2.420 2.450 2.335 2.340 497,210 -0.08(-3.31%)
Jul 23, 2018 2.430 2.450 2.320 2.420 511,956 +0.01(+0.41%)
Jul 20, 2018 2.420 2.460 2.410 2.410 385,554 -0.01(-0.41%)
Jul 19, 2018 2.500 2.510 2.420 2.420 365,393 -0.06(-2.42%)
Jul 18, 2018 2.560 2.590 2.480 2.480 456,962 -0.05(-1.98%)
Jul 17, 2018 2.520 2.560 2.510 2.530 169,217 +0.01(+0.40%)
Jul 16, 2018 2.510 2.560 2.500 2.520 204,714 +0.00(+0.00%)
Jul 13, 2018 2.500 2.520 139,866 -0.03(-1.18%)
Jul 12, 2018 2.560 2.575 2.540 2.550 128,634 -0.01(-0.39%)
Jul 11, 2018 2.550 2.580 2.530 2.560 373,373 -0.02(-0.78%)
Jul 10, 2018 2.570 2.600 2.550 2.580 253,581 +0.00(+0.00%)
Jul 09, 2018 2.600 2.600 2.540 2.580 295,869 -0.01(-0.39%)
Jul 06, 2018 2.580 2.610 2.540 2.590 358,264 -0.01(-0.38%)
Jul 05, 2018 2.550 2.700 2.500 2.600 698,187 +0.07(+2.77%)
Jul 04, 2018 2.520 2.530 2.450 2.530 234,878 +0.02(+0.80%)
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.