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 29, 2020 1.910 1.950 1.880 1.950 777,070 +0.04(+2.09%)
May 28, 2020 1.910 1.940 1.860 1.910 372,605 -0.02(-1.04%)
May 27, 2020 1.900 1.930 1.820 1.930 876,355 +0.00(+0.00%)
May 26, 2020 1.970 1.980 1.880 1.930 892,725 +0.00(+0.00%)
May 25, 2020 1.910 1.970 1.900 1.930 429,488 +0.02(+1.05%)
May 22, 2020 1.900 1.920 1.840 1.910 766,167 +0.02(+1.06%)
May 21, 2020 1.800 1.910 1.800 1.890 870,370 +0.07(+3.85%)
May 20, 2020 1.800 1.820 1.750 1.820 786,545 +0.00(+0.00%)
May 19, 2020 1.860 1.860 1.790 1.820 727,320 -0.01(-0.55%)
May 15, 2020 1.830 1.830 1.830 0 +0.02(+1.10%)
May 14, 2020 1.850 1.880 1.790 1.810 1,108,157 -0.08(-4.23%)
May 13, 2020 1.990 2.010 1.710 1.890 2,737,959 -0.11(-5.50%)
May 12, 2020 2.080 2.180 1.980 2.000 2,594,012 -0.04(-1.96%)
May 11, 2020 1.950 2.040 1.880 2.040 1,073,142 +0.07(+3.55%)
May 08, 2020 1.930 1.990 1.930 1.970 399,718 +0.06(+3.14%)
May 07, 2020 1.940 1.990 1.910 1.910 657,498 -0.01(-0.52%)
May 06, 2020 2.060 2.080 1.900 1.920 874,520 -0.11(-5.42%)
May 05, 2020 2.000 2.100 1.950 2.030 1,236,175 +0.02(+1.00%)
May 04, 2020 1.880 2.040 1.810 2.010 1,500,164 +0.13(+6.91%)
May 01, 2020 1.800 1.910 1.780 1.880 862,083 +0.04(+2.17%)
Apr 30, 2020 1.780 1.910 1.730 1.840 1,029,503 +0.04(+2.22%)
Apr 29, 2020 1.950 1.990 1.790 1.800 1,385,455 -0.14(-7.22%)
Apr 28, 2020 2.020 2.030 1.880 1.940 1,159,517 -0.06(-3.00%)
Apr 27, 2020 1.990 2.030 1.860 2.000 1,598,016 +0.05(+2.56%)
Apr 24, 2020 1.870 1.970 1.870 1.950 1,528,435 +0.09(+4.84%)
Apr 23, 2020 1.700 1.880 1.680 1.860 2,118,128 +0.19(+11.38%)
Apr 22, 2020 1.670 1.750 1.590 1.670 1,198,585 +0.05(+3.09%)
Apr 21, 2020 1.750 1.810 1.590 1.620 1,592,776 -0.13(-7.43%)
Apr 20, 2020 1.550 1.800 1.510 1.750 2,591,470 +0.20(+12.90%)
Apr 17, 2020 1.490 1.560 1.460 1.550 1,117,429 +0.08(+5.44%)
Apr 16, 2020 1.430 1.510 1.380 1.470 1,212,187 +0.07(+5.00%)
Apr 15, 2020 1.420 1.430 1.330 1.400 1,470,984 -0.03(-2.10%)
Apr 14, 2020 1.230 1.430 1.230 1.430 1,123,962 +0.25(+21.19%)
Apr 13, 2020 1.290 1.310 1.180 1.180 1,060,789 -0.10(-7.81%)
Apr 09, 2020 1.280 1.280 1.280 0 -0.05(-3.76%)
Apr 08, 2020 1.430 1.440 1.320 1.330 787,291 -0.05(-3.62%)
Apr 07, 2020 1.350 1.430 1.340 1.380 2,015,733 +0.08(+6.15%)
Apr 06, 2020 1.330 1.380 1.270 1.300 473,946 -0.02(-1.52%)
Apr 03, 2020 1.340 1.340 1.260 1.320 623,154 +0.02(+1.54%)
Apr 02, 2020 1.320 1.430 1.270 1.300 1,114,723 +0.03(+2.36%)
Apr 01, 2020 1.120 1.380 1.110 1.270 2,044,542 +0.19(+17.59%)
Mar 31, 2020 1.020 1.080 1.020 1.080 559,079 +0.06(+5.88%)
Mar 30, 2020 0.9600 1.040 0.9200 1.020 501,731 +0.11(+12.09%)
Mar 27, 2020 0.9300 0.9500 0.8900 0.9100 702,222 -0.09(-9.00%)
Mar 26, 2020 1.060 1.070 0.9400 1.000 318,176 -0.04(-3.85%)
Mar 25, 2020 0.9400 1.100 0.9000 1.040 951,232 +0.10(+10.64%)
Mar 24, 2020 0.8400 0.9900 0.8000 0.9400 848,304 +0.14(+17.50%)
Mar 23, 2020 0.8500 0.8500 0.7600 0.8000 752,563 -0.06(-6.98%)
Mar 20, 2020 0.9000 0.9000 0.8300 0.8600 966,153 -0.01(-1.15%)
Mar 19, 2020 0.8400 0.8800 0.7600 0.8700 870,804 +0.01(+1.16%)
Mar 18, 2020 0.8900 0.8900 0.8000 0.8600 365,611 -0.06(-6.52%)
Mar 17, 2020 0.8700 0.9600 0.8200 0.9200 656,156 +0.06(+6.98%)
Mar 16, 2020 0.8800 0.9700 0.8500 0.8600 581,341 -0.17(-16.50%)
Mar 13, 2020 0.9700 1.030 0.9100 1.030 505,180 +0.10(+10.75%)
Mar 12, 2020 0.9100 0.9800 0.9000 0.9300 762,986 -0.07(-7.00%)
Mar 11, 2020 1.080 1.090 1.000 1.000 477,176 -0.12(-10.71%)
Mar 10, 2020 1.170 1.170 1.040 1.120 425,527 +0.03(+2.75%)
Mar 09, 2020 1.100 1.160 1.080 1.090 627,661 -0.12(-9.92%)
Mar 06, 2020 1.280 1.280 1.170 1.210 301,268 -0.06(-4.72%)
Mar 05, 2020 1.350 1.350 1.240 1.270 268,014 -0.07(-5.22%)
Mar 04, 2020 1.310 1.340 1.280 1.340 280,686 +0.06(+4.69%)
Mar 03, 2020 1.250 1.300 1.230 1.280 421,604 +0.05(+4.07%)
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.