Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd (TSX: NXE )

10.64 +0.22 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2017 2.950 3.080 2.940 3.060 4,441,020 +0.11(+3.73%)
May 30, 2017 3.060 3.080 2.920 2.950 670,880 -0.08(-2.64%)
May 29, 2017 3.100 3.120 3.010 3.030 554,875 -0.07(-2.26%)
May 26, 2017 3.040 3.150 3.030 3.100 642,819 +0.06(+1.97%)
May 25, 2017 3.050 3.145 3.010 3.040 611,142 -0.03(-0.98%)
May 24, 2017 3.200 3.240 3.000 3.070 857,496 -0.13(-4.06%)
May 23, 2017 3.250 3.300 3.160 3.200 533,768 -0.03(-0.93%)
May 19, 2017 3.150 3.240 3.095 3.230 1,233,805 +0.12(+3.86%)
May 18, 2017 3.120 3.190 3.040 3.110 611,526 -0.01(-0.32%)
May 17, 2017 3.270 3.290 3.110 3.120 810,715 -0.17(-5.17%)
May 16, 2017 3.170 3.350 3.160 3.290 1,805,533 +0.10(+3.13%)
May 15, 2017 3.230 3.330 3.180 3.190 410,657 -0.01(-0.31%)
May 12, 2017 3.350 3.360 3.140 3.200 1,309,427 -0.12(-3.61%)
May 11, 2017 3.250 3.380 3.250 3.320 1,471,332 +0.09(+2.79%)
May 10, 2017 3.170 3.240 3.140 3.230 391,715 +0.08(+2.54%)
May 09, 2017 3.250 3.340 3.110 3.150 1,276,691 -0.11(-3.37%)
May 08, 2017 2.990 3.310 2.980 3.260 1,560,375 +0.26(+8.67%)
May 05, 2017 2.880 3.020 2.860 3.000 2,226,371 +0.12(+4.17%)
May 04, 2017 2.910 2.930 2.850 2.880 1,047,267 -0.03(-1.03%)
May 03, 2017 2.900 2.960 2.890 2.910 390,582 -0.01(-0.34%)
May 02, 2017 2.960 2.980 2.870 2.920 930,219 -0.02(-0.68%)
May 01, 2017 2.950 2.960 2.920 2.940 677,029 -0.01(-0.34%)
Apr 28, 2017 3.070 3.100 2.880 2.950 1,728,223 -0.14(-4.53%)
Apr 27, 2017 3.100 3.130 3.065 3.090 1,019,372 -0.02(-0.64%)
Apr 26, 2017 3.100 3.120 3.075 3.110 462,611 +0.01(+0.32%)
Apr 25, 2017 3.140 3.150 3.100 3.100 545,085 -0.04(-1.27%)
Apr 24, 2017 3.100 3.140 3.080 3.140 568,873 +0.03(+0.96%)
Apr 21, 2017 3.120 3.140 3.090 3.110 359,716 +0.00(+0.00%)
Apr 20, 2017 3.110 3.230 3.080 3.110 895,505 -0.02(-0.64%)
Apr 19, 2017 3.200 3.200 3.120 3.130 1,195,546 -0.07(-2.19%)
Apr 18, 2017 3.190 3.250 3.160 3.200 1,115,268 +0.00(+0.00%)
Apr 17, 2017 3.210 3.220 3.150 3.200 514,478 -0.02(-0.62%)
Apr 13, 2017 3.290 3.300 3.200 3.220 651,718 -0.09(-2.72%)
Apr 12, 2017 3.410 3.410 3.300 3.310 639,786 -0.06(-1.78%)
Apr 11, 2017 3.450 3.530 3.360 3.370 1,407,015 -0.08(-2.32%)
Apr 10, 2017 3.240 3.500 3.210 3.450 1,555,224 +0.22(+6.81%)
Apr 07, 2017 3.160 3.240 3.160 3.230 591,368 +0.07(+2.22%)
Apr 06, 2017 3.150 3.160 3.120 3.160 293,692 +0.01(+0.32%)
Apr 05, 2017 3.130 3.260 3.120 3.150 946,293 +0.00(+0.00%)
Apr 04, 2017 3.160 3.160 3.120 3.150 281,868 -0.01(-0.32%)
Apr 03, 2017 3.140 3.200 3.120 3.160 558,192 +0.01(+0.32%)
Mar 31, 2017 3.160 3.180 3.110 3.150 370,037 +0.00(+0.00%)
Mar 30, 2017 3.130 3.180 3.050 3.150 1,261,346 +0.02(+0.64%)
Mar 29, 2017 3.230 3.290 3.130 3.130 2,608,857 -0.09(-2.80%)
Mar 28, 2017 3.150 3.230 3.120 3.220 614,280 +0.10(+3.21%)
Mar 27, 2017 3.100 3.170 3.060 3.120 555,231 -0.01(-0.32%)
Mar 24, 2017 3.150 3.150 3.110 3.130 995,603 -0.03(-0.95%)
Mar 23, 2017 3.200 3.220 3.080 3.160 918,539 +0.03(+0.96%)
Mar 22, 2017 3.200 3.240 3.060 3.130 1,382,478 -0.14(-4.28%)
Mar 21, 2017 3.380 3.380 3.200 3.270 1,213,784 -0.13(-3.82%)
Mar 20, 2017 3.660 3.680 3.400 3.400 972,096 -0.13(-3.68%)
Mar 17, 2017 3.570 3.600 3.440 3.530 11,081,358 +0.00(+0.00%)
Mar 16, 2017 3.430 3.530 3.370 3.530 1,625,991 +0.12(+3.52%)
Mar 15, 2017 3.280 3.420 3.280 3.410 832,179 +0.08(+2.40%)
Mar 14, 2017 3.400 3.440 3.260 3.330 982,514 -0.07(-2.06%)
Mar 13, 2017 3.340 3.500 3.340 3.400 986,277 +0.08(+2.41%)
Mar 10, 2017 3.270 3.340 3.260 3.320 628,898 +0.03(+0.91%)
Mar 09, 2017 3.350 3.490 3.210 3.290 1,786,909 -0.07(-2.08%)
Mar 08, 2017 3.580 3.690 3.350 3.360 2,725,939 -0.14(-4.00%)
Mar 07, 2017 3.250 3.610 3.220 3.500 3,759,074 +0.28(+8.70%)
Mar 06, 2017 3.260 3.510 2.950 3.220 5,116,272 -0.35(-9.80%)
Mar 03, 2017 3.700 3.760 3.540 3.570 1,930,323 -0.21(-5.56%)
Mar 02, 2017 3.950 3.950 3.750 3.780 783,851 -0.16(-4.06%)
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.