Skip to main content

Nexgen Energy Ltd WT Exp 03/26/2016 (OP: NXGWF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0578 0.0609 0.0430 0.0530 354,600 -0.02(-22.17%)
Feb 27, 2020 0.0670 0.0681 0.0600 0.0681 32,841 +0.01(+9.84%)
Feb 26, 2020 0.0670 0.0670 0.0507 0.0620 95,124 +0.00(+0.65%)
Feb 25, 2020 0.0680 0.0680 0.0599 0.0616 97,472 -0.00(-4.05%)
Feb 24, 2020 0.0689 0.0698 0.0596 0.0642 283,414 -0.01(-8.02%)
Feb 21, 2020 0.0673 0.0730 0.0650 0.0698 168,900 +0.00(+0.00%)
Feb 20, 2020 0.0691 0.0727 0.0613 0.0698 147,524 -0.00(-4.12%)
Feb 19, 2020 0.0700 0.0728 0.0676 0.0728 93,371 +0.00(+4.15%)
Feb 18, 2020 0.0650 0.0765 0.0625 0.0699 48,852 -0.01(-7.78%)
Feb 14, 2020 0.0830 0.0830 0.0657 0.0758 341,700 -0.00(-5.96%)
Feb 13, 2020 0.0830 0.0830 0.0681 0.0806 143,800 +0.00(+0.00%)
Feb 12, 2020 0.0738 0.0806 0.0671 0.0806 10,571 +0.00(+5.91%)
Feb 11, 2020 0.0700 0.0796 0.0670 0.0761 241,810 +0.01(+11.91%)
Feb 10, 2020 0.0800 0.0880 0.0680 0.0680 121,057 -0.01(-13.81%)
Feb 07, 2020 0.0830 0.0900 0.0707 0.0789 277,200 -0.00(-2.59%)
Feb 06, 2020 0.0820 0.0919 0.0800 0.0810 54,482 -0.00(-1.22%)
Feb 05, 2020 0.0830 0.0899 0.0780 0.0820 52,296 -0.00(-0.12%)
Feb 04, 2020 0.0830 0.0930 0.0800 0.0821 158,752 -0.01(-11.72%)
Feb 03, 2020 0.0856 0.0999 0.0851 0.0930 144,740 +0.01(+7.27%)
Jan 31, 2020 0.0905 0.0930 0.0860 0.0867 28,300 -0.00(-3.67%)
Jan 30, 2020 0.0983 0.1027 0.0900 0.0900 72,725 -0.00(-3.12%)
Jan 29, 2020 0.0850 0.1051 0.0850 0.0929 69,282 -0.01(-7.65%)
Jan 28, 2020 0.0850 0.1006 0.0850 0.1006 8,429 +0.00(+3.39%)
Jan 27, 2020 0.0949 0.1000 0.0880 0.0973 43,926 -0.00(-2.70%)
Jan 24, 2020 0.1060 0.1079 0.1000 0.1000 14,500 -0.00(-2.44%)
Jan 23, 2020 0.1000 0.1102 0.0966 0.1025 81,442 -0.00(-2.38%)
Jan 22, 2020 0.1155 0.1155 0.1000 0.1050 47,732 -0.01(-9.95%)
Jan 21, 2020 0.1000 0.1182 0.1000 0.1166 147,288 +0.01(+11.15%)
Jan 17, 2020 0.1230 0.1263 0.1000 0.1049 140,000 -0.01(-8.86%)
Jan 16, 2020 0.1100 0.1240 0.1035 0.1151 173,828 +0.02(+22.45%)
Jan 15, 2020 0.0885 0.1009 0.0820 0.0940 195,455 +0.01(+9.56%)
Jan 14, 2020 0.0800 0.0858 0.0770 0.0858 154,996 +0.01(+10.00%)
Jan 13, 2020 0.0889 0.0889 0.0715 0.0780 87,162 -0.00(-0.64%)
Jan 10, 2020 0.0600 0.0840 0.0600 0.0785 36,100 +0.00(+6.66%)
Jan 09, 2020 0.0600 0.0759 0.0600 0.0736 38,066 +0.01(+8.24%)
Jan 08, 2020 0.0639 0.0739 0.0639 0.0680 39,114 -0.00(-0.73%)
Jan 07, 2020 0.0671 0.0729 0.0671 0.0685 45,375 -0.01(-7.81%)
Jan 06, 2020 0.0644 0.0782 0.0644 0.0743 21,802 -0.00(-4.87%)
Jan 03, 2020 0.0813 0.0813 0.0732 0.0781 21,200 -0.00(-0.38%)
Jan 02, 2020 0.0741 0.0784 0.0741 0.0784 15,640 +0.01(+12.97%)
Dec 31, 2019 0.0598 0.0736 0.0598 0.0694 201,500 +0.00(+4.52%)
Dec 30, 2019 0.0770 0.0810 0.0600 0.0664 816,980 -0.00(-6.61%)
Dec 27, 2019 0.0787 0.0849 0.0711 0.0711 868,500 -0.01(-16.06%)
Dec 26, 2019 0.0820 0.0949 0.0760 0.0847 498,597 -0.00(-4.83%)
Dec 24, 2019 0.0770 0.0890 0.0770 0.0890 7,200 +0.01(+8.67%)
Dec 23, 2019 0.0830 0.1048 0.0819 0.0819 569,722 -0.00(-3.08%)
Dec 20, 2019 0.1025 0.1045 0.0845 0.0845 217,900 -0.02(-19.52%)
Dec 19, 2019 0.0828 0.1050 0.0820 0.1050 242,183 +0.02(+23.53%)
Dec 18, 2019 0.0855 0.0900 0.0820 0.0850 6,600 -0.00(-3.41%)
Dec 17, 2019 0.0900 0.0950 0.0817 0.0880 74,713 +0.01(+8.78%)
Dec 16, 2019 0.0800 0.0929 0.0800 0.0809 42,614 -0.00(-4.37%)
Dec 13, 2019 0.0800 0.0899 0.0800 0.0846 152,500 +0.00(+5.75%)
Dec 12, 2019 0.0760 0.0939 0.0760 0.0800 163,815 -0.00(-0.25%)
Dec 11, 2019 0.0750 0.0942 0.0750 0.0802 24,722 -0.01(-12.83%)
Dec 10, 2019 0.0790 0.0962 0.0790 0.0920 249,492 +0.01(+16.46%)
Dec 09, 2019 0.0909 0.0909 0.0790 0.0790 10,306 -0.01(-6.62%)
Dec 06, 2019 0.0800 0.0925 0.0762 0.0846 83,700 -0.00(-0.47%)
Dec 05, 2019 0.0850 0.0930 0.0850 0.0850 25,469 +0.01(+8.56%)
Dec 04, 2019 0.0866 0.0866 0.0762 0.0783 192,635 -0.01(-9.58%)
Dec 03, 2019 0.0919 0.0919 0.0866 0.0866 40,522 +0.00(+0.00%)
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.