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 26, 2021 0.7652 0.8000 0.7300 0.7477 266,600 -0.03(-3.46%)
Feb 25, 2021 0.8100 0.8100 0.7477 0.7745 446,222 +0.00(+0.58%)
Feb 24, 2021 0.7800 0.8142 0.7541 0.7700 155,003 +0.00(+0.00%)
Feb 23, 2021 0.7410 0.8377 0.7150 0.7700 1,215,673 -0.05(-5.61%)
Feb 22, 2021 0.7500 0.9134 0.7000 0.8158 1,799,435 +0.17(+26.46%)
Feb 19, 2021 0.6229 0.6767 0.6101 0.6451 531,000 +0.03(+4.05%)
Feb 18, 2021 0.5900 0.6620 0.5900 0.6200 598,763 +0.00(+0.00%)
Feb 17, 2021 0.6530 0.6882 0.5941 0.6200 1,157,978 -0.05(-7.07%)
Feb 16, 2021 0.7060 0.7672 0.6600 0.6672 760,830 -0.06(-8.04%)
Feb 12, 2021 0.7500 0.7800 0.6571 0.7255 1,509,700 -0.04(-5.41%)
Feb 11, 2021 0.9555 0.9555 0.6600 0.7670 2,601,987 -0.15(-16.17%)
Feb 10, 2021 0.9000 0.9424 0.8800 0.9150 1,807,744 +0.07(+7.88%)
Feb 09, 2021 0.7750 0.8514 0.7673 0.8482 707,786 +0.08(+10.16%)
Feb 08, 2021 0.7900 0.8182 0.7500 0.7700 1,390,176 +0.03(+4.55%)
Feb 05, 2021 0.6870 0.7372 0.6538 0.7365 1,569,300 +0.08(+12.65%)
Feb 04, 2021 0.6700 0.6700 0.6260 0.6538 658,810 +0.00(+0.58%)
Feb 03, 2021 0.6000 0.6663 0.5800 0.6500 1,107,813 +0.07(+11.93%)
Feb 02, 2021 0.5583 0.5839 0.5448 0.5807 418,953 +0.03(+5.24%)
Feb 01, 2021 0.5190 0.5626 0.5190 0.5518 396,306 +0.01(+2.24%)
Jan 29, 2021 0.5210 0.5400 0.5077 0.5397 324,300 +0.02(+4.59%)
Jan 28, 2021 0.5243 0.5370 0.5000 0.5160 175,069 -0.01(-1.56%)
Jan 27, 2021 0.5200 0.5487 0.5001 0.5242 320,688 -0.01(-2.40%)
Jan 26, 2021 0.5000 0.5457 0.5000 0.5371 319,886 +0.02(+3.29%)
Jan 25, 2021 0.5400 0.5400 0.5000 0.5200 351,808 -0.01(-1.44%)
Jan 22, 2021 0.4900 0.5400 0.4853 0.5276 441,500 +0.02(+4.04%)
Jan 21, 2021 0.5520 0.5688 0.4788 0.5071 638,987 -0.01(-2.48%)
Jan 20, 2021 0.5717 0.5881 0.4800 0.5200 1,361,650 -0.04(-6.56%)
Jan 19, 2021 0.5119 0.5903 0.4650 0.5565 1,327,742 +0.05(+10.29%)
Jan 15, 2021 0.4130 0.5109 0.4130 0.5046 983,100 +0.08(+17.73%)
Jan 14, 2021 0.3219 0.4840 0.3219 0.4286 1,393,682 +0.10(+31.11%)
Jan 13, 2021 0.3273 0.3319 0.3225 0.3269 638,051 +0.01(+2.09%)
Jan 12, 2021 0.3300 0.3300 0.3177 0.3202 404,548 +0.01(+2.53%)
Jan 11, 2021 0.3266 0.3300 0.3000 0.3123 472,393 -0.01(-2.71%)
Jan 08, 2021 0.3300 0.3300 0.3200 0.3210 556,300 +0.00(+1.07%)
Jan 07, 2021 0.3480 0.3480 0.3101 0.3176 255,875 -0.01(-3.35%)
Jan 06, 2021 0.3110 0.3368 0.2933 0.3286 670,925 +0.04(+12.04%)
Jan 05, 2021 0.2916 0.3100 0.2860 0.2933 298,238 +0.00(+1.17%)
Jan 04, 2021 0.2972 0.2972 0.2850 0.2899 155,242 -0.00(-0.03%)
Dec 31, 2020 0.2900 0.2900 0.2900 49,515 +0.01(+2.08%)
Dec 30, 2020 0.2767 0.2864 0.2767 0.2841 49,515 +0.01(+3.31%)
Dec 29, 2020 0.2900 0.2900 0.2700 0.2750 353,939 -0.02(-5.98%)
Dec 28, 2020 0.2880 0.3000 0.2750 0.2925 95,817 +0.02(+6.36%)
Dec 24, 2020 0.2608 0.2800 0.2600 0.2750 153,200 +0.02(+5.89%)
Dec 23, 2020 0.2663 0.2730 0.2494 0.2597 445,230 +0.01(+2.45%)
Dec 22, 2020 0.2560 0.2700 0.2470 0.2535 408,104 -0.00(-1.29%)
Dec 21, 2020 0.2586 0.2599 0.2500 0.2568 321,902 -0.00(-1.19%)
Dec 18, 2020 0.2736 0.2736 0.2462 0.2599 443,300 -0.00(-1.74%)
Dec 17, 2020 0.2249 0.2799 0.1795 0.2645 385,195 -0.00(-0.86%)
Dec 16, 2020 0.2725 0.2796 0.2667 0.2668 587,273 -0.01(-2.09%)
Dec 15, 2020 0.2650 0.2767 0.2563 0.2725 1,117,726 +0.01(+4.81%)
Dec 14, 2020 0.3079 0.3079 0.2390 0.2600 360,767 -0.01(-2.62%)
Dec 11, 2020 0.2645 0.2760 0.2645 0.2670 136,600 -0.01(-3.40%)
Dec 10, 2020 0.2767 0.2800 0.2720 0.2764 147,693 +0.01(+2.37%)
Dec 09, 2020 0.2677 0.2800 0.2600 0.2700 143,281 +0.00(+0.86%)
Dec 08, 2020 0.2564 0.2750 0.2564 0.2677 157,963 -0.00(-0.85%)
Dec 07, 2020 0.2704 0.2793 0.2600 0.2700 160,028 +0.00(+0.90%)
Dec 04, 2020 0.2505 0.2760 0.2505 0.2676 237,800 +0.01(+4.12%)
Dec 03, 2020 0.2607 0.2610 0.2505 0.2570 204,430 +0.00(+0.08%)
Dec 02, 2020 0.2715 0.2800 0.2504 0.2568 707,310 -0.01(-3.09%)
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.