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, 2019 1.950 2.040 1.900 2.040 526,799 +0.07(+3.55%)
May 30, 2019 1.920 1.980 1.910 1.970 355,201 +0.06(+3.14%)
May 29, 2019 1.860 1.920 1.850 1.910 480,876 +0.03(+1.60%)
May 28, 2019 1.850 1.910 1.830 1.880 479,883 +0.03(+1.62%)
May 27, 2019 1.860 1.870 1.840 1.850 38,723 -0.01(-0.54%)
May 24, 2019 1.850 1.880 1.810 1.860 437,433 +0.03(+1.64%)
May 23, 2019 1.890 1.910 1.830 1.830 232,886 -0.06(-3.17%)
May 22, 2019 1.980 2.000 1.890 1.890 241,405 -0.09(-4.55%)
May 21, 2019 1.970 1.990 1.960 1.980 338,101 +0.03(+1.54%)
May 17, 2019 1.950 1.950 1.950 0 +0.01(+0.52%)
May 16, 2019 1.850 1.940 1.850 1.940 758,737 +0.09(+4.86%)
May 15, 2019 1.900 1.910 1.850 1.850 330,581 -0.06(-3.14%)
May 14, 2019 1.880 1.920 1.860 1.910 900,316 +0.05(+2.69%)
May 13, 2019 1.910 1.910 1.840 1.860 467,914 -0.06(-3.12%)
May 10, 2019 1.920 1.970 1.890 1.920 1,208,858 +0.02(+1.05%)
May 09, 2019 2.000 2.000 1.880 1.900 1,588,023 -0.10(-5.00%)
May 08, 2019 2.030 2.050 2.000 2.000 1,124,766 -0.04(-1.96%)
May 07, 2019 2.090 2.090 2.020 2.040 416,066 -0.05(-2.39%)
May 06, 2019 2.170 2.170 2.080 2.090 162,942 -0.10(-4.57%)
May 03, 2019 2.050 2.190 2.050 2.190 416,489 +0.13(+6.31%)
May 02, 2019 2.090 2.090 2.020 2.060 679,328 -0.03(-1.44%)
May 01, 2019 2.130 2.130 2.080 2.090 312,667 -0.03(-1.42%)
Apr 30, 2019 2.100 2.120 2.090 2.120 378,245 +0.02(+0.95%)
Apr 29, 2019 2.080 2.110 2.070 2.100 309,257 +0.02(+0.96%)
Apr 26, 2019 2.090 2.130 2.080 2.080 287,031 -0.01(-0.48%)
Apr 25, 2019 2.120 2.120 2.090 2.090 459,027 -0.03(-1.42%)
Apr 24, 2019 2.160 2.160 2.110 2.120 380,680 -0.05(-2.30%)
Apr 23, 2019 2.170 2.190 2.160 2.170 204,722 +0.00(+0.00%)
Apr 22, 2019 2.170 2.190 2.160 2.170 140,080 +0.00(+0.00%)
Apr 18, 2019 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 17, 2019 2.200 2.210 2.140 2.170 362,870 -0.01(-0.46%)
Apr 16, 2019 2.230 2.240 2.170 2.180 566,663 -0.05(-2.24%)
Apr 15, 2019 2.310 2.340 2.210 2.230 409,286 -0.08(-3.46%)
Apr 12, 2019 2.350 2.360 2.310 2.310 473,229 -0.03(-1.28%)
Apr 11, 2019 2.380 2.380 2.320 2.340 316,681 -0.04(-1.68%)
Apr 10, 2019 2.390 2.450 2.380 2.380 282,185 -0.02(-0.83%)
Apr 09, 2019 2.310 2.410 2.300 2.400 1,326,172 +0.08(+3.45%)
Apr 08, 2019 2.350 2.360 2.310 2.320 165,380 -0.03(-1.28%)
Apr 05, 2019 2.320 2.380 2.320 2.350 561,610 +0.02(+0.86%)
Apr 04, 2019 2.320 2.380 2.310 2.330 480,573 -0.01(-0.43%)
Apr 03, 2019 2.330 2.340 2.290 2.340 533,648 +0.03(+1.30%)
Apr 02, 2019 2.270 2.340 2.250 2.310 714,635 +0.05(+2.21%)
Apr 01, 2019 2.180 2.280 2.160 2.260 491,868 +0.10(+4.63%)
Mar 29, 2019 2.190 2.190 2.160 2.160 115,059 -0.01(-0.46%)
Mar 28, 2019 2.190 2.200 2.150 2.170 163,290 -0.02(-0.91%)
Mar 27, 2019 2.220 2.220 2.150 2.190 264,799 -0.03(-1.35%)
Mar 26, 2019 2.200 2.280 2.200 2.220 255,210 +0.00(+0.00%)
Mar 25, 2019 2.200 2.230 2.140 2.220 445,822 +0.01(+0.45%)
Mar 22, 2019 2.250 2.270 2.190 2.210 389,844 -0.05(-2.21%)
Mar 21, 2019 2.260 2.330 2.210 2.260 530,741 -0.01(-0.44%)
Mar 20, 2019 2.250 2.320 2.240 2.270 628,175 +0.02(+0.89%)
Mar 19, 2019 2.240 2.300 2.230 2.250 357,960 +0.01(+0.45%)
Mar 18, 2019 2.270 2.290 2.210 2.240 523,171 -0.03(-1.32%)
Mar 15, 2019 2.260 2.280 2.240 2.270 793,769 +0.00(+0.00%)
Mar 14, 2019 2.200 2.290 2.170 2.270 943,667 +0.07(+3.18%)
Mar 13, 2019 2.170 2.210 2.160 2.200 715,968 +0.04(+1.85%)
Mar 12, 2019 2.110 2.170 2.110 2.160 192,297 +0.06(+2.86%)
Mar 11, 2019 2.060 2.130 2.060 2.100 1,293,990 +0.02(+0.96%)
Mar 08, 2019 2.110 2.140 2.070 2.080 398,554 -0.06(-2.80%)
Mar 07, 2019 2.160 2.160 2.120 2.140 704,184 -0.01(-0.47%)
Mar 06, 2019 2.100 2.170 2.100 2.150 872,711 +0.05(+2.38%)
Mar 05, 2019 2.070 2.120 2.050 2.100 1,413,543 +0.02(+0.96%)
Mar 04, 2019 2.130 2.180 2.050 2.080 1,012,919 -0.05(-2.35%)
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.