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 (%)
Sep 29, 2023 8.540 8.540 8.100 8.130 2,537,347 -0.27(-3.21%)
Sep 28, 2023 8.140 8.640 8.140 8.400 3,830,007 +0.34(+4.22%)
Sep 27, 2023 8.400 8.470 7.870 8.060 3,615,550 -0.20(-2.42%)
Sep 26, 2023 8.500 8.580 8.220 8.260 2,503,034 -0.30(-3.50%)
Sep 25, 2023 8.320 8.650 8.480 8.560 3,635,958 +0.33(+4.01%)
Sep 22, 2023 8.060 8.400 8.060 8.230 2,349,111 +0.22(+2.75%)
Sep 21, 2023 8.080 8.160 7.950 8.010 1,279,366 -0.21(-2.55%)
Sep 20, 2023 8.140 8.370 8.110 8.220 1,524,666 +0.03(+0.37%)
Sep 19, 2023 8.490 8.540 8.160 8.190 2,370,953 -0.30(-3.53%)
Sep 18, 2023 8.360 8.560 8.250 8.490 1,742,786 +0.06(+0.71%)
Sep 15, 2023 8.370 8.610 8.340 8.430 3,167,148 +0.08(+0.96%)
Sep 14, 2023 8.360 8.570 8.210 8.350 4,815,303 +0.15(+1.83%)
Sep 13, 2023 7.890 8.240 7.850 8.200 2,984,353 +0.40(+5.13%)
Sep 12, 2023 7.720 7.900 7.600 7.800 11,230,558 +0.08(+1.04%)
Sep 11, 2023 7.490 7.730 7.460 7.720 1,998,669 +0.26(+3.49%)
Sep 08, 2023 7.520 7.600 7.320 7.460 5,620,569 -0.08(-1.06%)
Sep 07, 2023 7.410 7.580 7.330 7.540 1,042,659 +0.04(+0.53%)
Sep 06, 2023 7.550 7.690 7.420 7.500 1,358,050 -0.10(-1.32%)
Sep 05, 2023 7.300 7.660 7.220 7.600 2,746,155 +0.42(+5.85%)
Sep 01, 2023 7.180 0 +0.07(+0.98%)
Aug 31, 2023 7.200 7.210 7.010 7.110 2,993,273 -0.04(-0.56%)
Aug 30, 2023 7.000 7.260 7.000 7.150 1,714,534 +0.14(+2.00%)
Aug 29, 2023 7.110 7.110 6.930 7.010 1,338,409 -0.09(-1.27%)
Aug 28, 2023 7.110 7.150 7.040 7.100 931,751 +0.04(+0.57%)
Aug 25, 2023 6.950 7.060 6.800 7.060 1,338,724 +0.20(+2.92%)
Aug 24, 2023 7.000 7.150 6.860 6.860 2,880,995 -0.15(-2.14%)
Aug 23, 2023 6.980 7.110 6.970 7.010 2,332,889 +0.01(+0.14%)
Aug 22, 2023 7.040 7.090 6.910 7.000 2,848,621 +0.01(+0.14%)
Aug 21, 2023 6.610 7.050 6.610 6.990 4,767,553 +0.40(+6.07%)
Aug 18, 2023 6.320 6.620 6.270 6.590 982,143 +0.16(+2.49%)
Aug 17, 2023 6.450 6.540 6.380 6.430 960,309 +0.01(+0.16%)
Aug 16, 2023 6.450 6.610 6.400 6.420 779,458 -0.01(-0.16%)
Aug 15, 2023 6.700 6.700 6.400 6.430 1,195,223 -0.32(-4.74%)
Aug 14, 2023 6.590 6.860 6.570 6.750 2,474,520 +0.12(+1.81%)
Aug 11, 2023 6.270 6.640 6.260 6.630 2,085,446 +0.35(+5.57%)
Aug 10, 2023 6.540 6.710 6.270 6.280 1,360,176 -0.24(-3.68%)
Aug 09, 2023 6.630 6.670 6.430 6.520 977,389 -0.03(-0.46%)
Aug 08, 2023 6.470 6.590 6.370 6.550 1,168,646 +0.13(+2.02%)
Aug 04, 2023 6.420 0 +0.08(+1.26%)
Aug 03, 2023 6.330 6.390 6.250 6.340 577,960 +0.01(+0.16%)
Aug 02, 2023 6.380 6.380 6.060 6.330 1,374,657 -0.13(-2.01%)
Aug 01, 2023 6.490 6.550 6.430 6.460 1,360,757 -0.01(-0.15%)
Jul 31, 2023 6.260 6.500 6.240 6.470 2,415,796 +0.22(+3.52%)
Jul 28, 2023 6.160 6.280 6.140 6.250 735,322 +0.19(+3.14%)
Jul 27, 2023 6.270 6.270 6.020 6.060 1,457,111 -0.13(-2.10%)
Jul 26, 2023 6.290 6.310 6.110 6.190 886,477 -0.10(-1.59%)
Jul 25, 2023 6.120 6.370 6.110 6.290 1,365,652 +0.17(+2.78%)
Jul 24, 2023 6.150 6.230 6.070 6.120 742,053 -0.03(-0.49%)
Jul 21, 2023 6.240 6.280 6.060 6.150 582,080 -0.03(-0.49%)
Jul 20, 2023 6.260 6.280 6.160 6.180 603,541 -0.10(-1.59%)
Jul 19, 2023 6.270 6.350 6.220 6.280 921,439 -0.02(-0.32%)
Jul 18, 2023 6.120 6.310 6.120 6.300 1,003,457 +0.18(+2.94%)
Jul 17, 2023 6.040 6.150 5.950 6.120 939,329 +0.05(+0.82%)
Jul 14, 2023 6.270 6.280 6.070 6.070 743,447 -0.21(-3.34%)
Jul 13, 2023 6.220 6.310 6.190 6.280 1,332,490 +0.09(+1.45%)
Jul 12, 2023 6.250 6.300 6.180 6.190 1,188,133 +0.03(+0.49%)
Jul 11, 2023 6.160 6.260 6.130 6.160 1,349,759 +0.04(+0.65%)
Jul 10, 2023 5.960 6.130 5.910 6.120 973,796 +0.15(+2.51%)
Jul 07, 2023 5.850 6.060 5.840 5.970 580,980 +0.11(+1.88%)
Jul 06, 2023 6.170 6.250 5.850 5.860 1,118,782 -0.36(-5.79%)
Jul 05, 2023 6.250 6.250 6.120 6.220 544,229 -0.07(-1.11%)
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.