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, 2018 2.500 2.500 2.440 2.450 435,995 -0.05(-2.00%)
May 30, 2018 2.380 2.510 2.380 2.500 305,982 +0.06(+2.46%)
May 29, 2018 2.350 2.490 2.350 2.440 510,536 +0.02(+0.83%)
May 28, 2018 2.500 2.500 2.390 2.420 278,719 -0.09(-3.59%)
May 25, 2018 2.500 2.540 2.460 2.510 352,813 +0.00(+0.00%)
May 24, 2018 2.480 2.530 2.460 2.510 504,317 +0.03(+1.21%)
May 23, 2018 2.510 2.520 2.460 2.480 342,869 -0.02(-0.80%)
May 22, 2018 2.470 2.560 2.460 2.500 757,513 +0.05(+2.04%)
May 18, 2018 2.450 2.450 2.450 0 +0.05(+2.08%)
May 17, 2018 2.430 2.430 2.370 2.400 229,864 -0.02(-0.83%)
May 16, 2018 2.420 2.470 2.370 2.420 303,239 -0.01(-0.41%)
May 15, 2018 2.510 2.550 2.420 2.430 275,130 -0.08(-3.19%)
May 14, 2018 2.570 2.570 2.500 2.510 191,688 -0.04(-1.57%)
May 11, 2018 2.540 2.600 2.520 2.550 341,705 +0.02(+0.79%)
May 10, 2018 2.530 2.550 2.460 2.530 1,027,331 +0.02(+0.80%)
May 09, 2018 2.540 2.620 2.500 2.510 895,874 +0.01(+0.40%)
May 08, 2018 2.550 2.580 2.500 2.500 966,875 -0.03(-1.19%)
May 07, 2018 2.600 2.650 2.500 2.530 1,453,356 -0.10(-3.80%)
May 04, 2018 2.630 2.660 2.570 2.630 623,785 +0.02(+0.77%)
May 03, 2018 2.770 2.770 2.610 2.610 429,863 -0.14(-5.09%)
May 02, 2018 2.570 2.795 2.510 2.750 2,040,139 +0.21(+8.27%)
May 01, 2018 2.560 2.580 2.440 2.540 1,203,901 -0.02(-0.78%)
Apr 30, 2018 2.560 2.640 2.530 2.560 598,157 -0.01(-0.39%)
Apr 27, 2018 2.600 2.640 2.560 2.570 370,775 -0.02(-0.77%)
Apr 26, 2018 2.630 2.650 2.575 2.590 559,206 +0.00(+0.00%)
Apr 25, 2018 2.650 2.650 2.590 2.590 937,440 -0.03(-1.15%)
Apr 24, 2018 2.720 2.750 2.620 2.620 1,071,133 -0.12(-4.38%)
Apr 23, 2018 2.700 2.750 2.670 2.740 441,307 +0.00(+0.00%)
Apr 20, 2018 2.590 2.745 2.550 2.740 598,596 +0.16(+6.20%)
Apr 19, 2018 2.600 2.665 2.560 2.580 343,062 +0.04(+1.57%)
Apr 18, 2018 2.660 2.740 2.505 2.540 1,500,031 -0.13(-4.87%)
Apr 17, 2018 2.500 2.690 2.450 2.670 1,124,164 +0.19(+7.66%)
Apr 16, 2018 2.350 2.510 2.330 2.480 869,328 +0.17(+7.36%)
Apr 13, 2018 2.300 2.340 2.270 2.310 899,022 -0.08(-3.35%)
Apr 12, 2018 2.430 2.480 2.390 2.390 191,216 -0.04(-1.65%)
Apr 11, 2018 2.430 2.540 2.430 2.430 414,433 +0.01(+0.41%)
Apr 10, 2018 2.370 2.430 2.320 2.420 964,375 +0.08(+3.42%)
Apr 09, 2018 2.340 2.450 2.240 2.340 900,608 +0.02(+0.86%)
Apr 06, 2018 2.530 2.530 2.310 2.320 968,971 -0.22(-8.66%)
Apr 05, 2018 2.320 2.550 2.310 2.540 948,834 +0.24(+10.43%)
Apr 04, 2018 2.240 2.310 2.200 2.300 433,867 +0.04(+1.77%)
Apr 03, 2018 2.180 2.280 2.115 2.260 564,223 +0.08(+3.67%)
Apr 02, 2018 2.190 2.270 2.155 2.180 500,017 -0.04(-1.80%)
Mar 29, 2018 2.220 2.220 2.220 0 -0.03(-1.33%)
Mar 28, 2018 2.350 2.360 2.230 2.250 690,419 -0.08(-3.43%)
Mar 27, 2018 2.530 2.570 2.330 2.330 1,624,157 -0.19(-7.54%)
Mar 26, 2018 2.500 2.600 2.490 2.520 945,841 +0.02(+0.80%)
Mar 23, 2018 2.640 2.650 2.500 2.500 1,129,988 -0.13(-4.94%)
Mar 22, 2018 2.650 2.680 2.620 2.630 698,404 -0.03(-1.13%)
Mar 21, 2018 2.640 2.690 2.640 2.660 836,680 +0.02(+0.76%)
Mar 20, 2018 2.660 2.660 2.640 2.640 515,190 -0.02(-0.75%)
Mar 19, 2018 2.650 2.690 2.650 2.660 1,082,966 -0.02(-0.75%)
Mar 16, 2018 2.680 2.710 2.660 2.680 446,342 +0.00(+0.00%)
Mar 15, 2018 2.690 2.730 2.650 2.680 376,340 -0.01(-0.37%)
Mar 14, 2018 2.690 2.755 2.685 2.690 440,671 +0.00(+0.00%)
Mar 13, 2018 2.690 2.780 2.690 2.690 792,551 +0.01(+0.37%)
Mar 12, 2018 2.690 2.720 2.650 2.680 524,579 -0.01(-0.37%)
Mar 09, 2018 2.690 2.700 2.640 2.690 566,050 +0.01(+0.37%)
Mar 08, 2018 2.690 2.700 2.680 2.680 395,023 -0.01(-0.37%)
Mar 07, 2018 2.700 2.730 2.675 2.690 528,785 -0.03(-1.10%)
Mar 06, 2018 2.710 2.730 2.670 2.720 571,511 +0.02(+0.74%)
Mar 05, 2018 2.720 2.760 2.690 2.700 601,401 -0.03(-1.10%)
Mar 02, 2018 2.730 2.800 2.700 2.730 485,594 +0.01(+0.37%)
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.