Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 28, 2022 0.3000 0.3220 0.2750 0.3098 178,263 +0.01(+4.34%)
Feb 25, 2022 0.3000 0.3058 0.2919 0.2969 64,571 -0.01(-4.23%)
Feb 24, 2022 0.2630 0.3176 0.2630 0.3100 676,481 +0.02(+8.47%)
Feb 23, 2022 0.3073 0.3123 0.2858 0.2858 109,077 -0.01(-4.51%)
Feb 22, 2022 0.3088 0.3132 0.2860 0.2993 224,043 -0.02(-6.20%)
Feb 18, 2022 0.3191 0 -0.00(-0.06%)
Feb 17, 2022 0.3300 0.3343 0.3193 0.3193 124,372 -0.01(-3.97%)
Feb 16, 2022 0.3294 0.3325 0.3150 0.3325 435,345 +0.01(+2.78%)
Feb 15, 2022 0.3200 0.3299 0.3161 0.3235 61,373 -0.01(-1.97%)
Feb 14, 2022 0.3290 0.3305 0.3200 0.3300 85,231 +0.01(+3.13%)
Feb 11, 2022 0.3301 0.3301 0.3166 0.3200 72,113 -0.02(-5.88%)
Feb 10, 2022 0.3530 0.3530 0.3155 0.3400 141,593 +0.00(+1.22%)
Feb 09, 2022 0.3180 0.3359 0.3129 0.3359 598,633 +0.02(+5.33%)
Feb 08, 2022 0.3127 0.3198 0.3103 0.3189 60,882 +0.00(+1.05%)
Feb 07, 2022 0.3196 0.3196 0.3096 0.3156 282,403 -0.00(-1.38%)
Feb 04, 2022 0.3077 0.3200 0.3077 0.3200 155,908 +0.01(+3.23%)
Feb 03, 2022 0.3163 0.3100 547,856 -0.01(-4.08%)
Feb 02, 2022 0.3028 0.3326 0.2744 0.3232 1,739,104 +0.01(+3.86%)
Feb 01, 2022 0.2914 0.3173 0.2914 0.3112 1,009,684 +0.01(+3.73%)
Jan 31, 2022 0.2710 0.3055 0.2710 0.3000 458,519 +0.01(+3.59%)
Jan 28, 2022 0.2817 0.2905 0.2738 0.2896 58,311 +0.02(+6.24%)
Jan 27, 2022 0.2823 0.2990 0.2726 0.2726 319,246 -0.02(-6.00%)
Jan 26, 2022 0.3029 0.3029 0.2838 0.2900 286,636 -0.00(-0.92%)
Jan 25, 2022 0.2800 0.2967 0.2731 0.2927 555,810 +0.02(+5.67%)
Jan 24, 2022 0.2800 0.2900 0.2424 0.2770 864,500 -0.01(-4.48%)
Jan 21, 2022 0.2950 0.2953 0.2840 0.2900 373,041 -0.01(-4.23%)
Jan 20, 2022 0.2950 0.3420 0.2950 0.3028 164,304 -0.02(-5.08%)
Jan 19, 2022 0.3189 0.3312 0.3054 0.3190 157,120 -0.01(-2.74%)
Jan 18, 2022 0.3000 0.3337 0.3000 0.3280 340,625 +0.01(+2.53%)
Jan 14, 2022 0.3199 0 +0.00(+0.03%)
Jan 13, 2022 0.3100 0.3200 0.2950 0.3198 281,301 +0.02(+6.60%)
Jan 12, 2022 0.3041 0.3085 0.2946 0.3000 185,022 +0.00(+0.00%)
Jan 11, 2022 0.2950 0.3000 0.2840 0.3000 352,529 +0.01(+1.69%)
Jan 10, 2022 0.2965 0.3160 0.2833 0.2950 232,556 +0.01(+2.97%)
Jan 07, 2022 0.2811 0.2867 0.2708 0.2865 117,400 +0.02(+6.11%)
Jan 06, 2022 0.2831 0.2831 0.2689 0.2700 769,981 -0.00(-1.06%)
Jan 05, 2022 0.2792 0.2961 0.2701 0.2729 458,245 -0.01(-4.75%)
Jan 04, 2022 0.2700 0.3000 0.2700 0.2865 171,090 -0.01(-2.05%)
Jan 03, 2022 0.2575 0.3178 0.2500 0.2925 391,530 +0.02(+8.25%)
Dec 31, 2021 0.2758 0.2830 0.2650 0.2702 797,863 -0.00(-1.75%)
Dec 30, 2021 0.2706 0.2838 0.2706 0.2750 488,819 +0.01(+1.85%)
Dec 29, 2021 0.2859 0.2868 0.2655 0.2700 638,299 -0.01(-2.88%)
Dec 28, 2021 0.2768 0.2793 0.2700 0.2780 224,413 -0.00(-1.59%)
Dec 27, 2021 0.2870 0.2900 0.2755 0.2825 561,210 -0.01(-3.35%)
Dec 23, 2021 0.2942 0.3000 0.2800 0.2923 1,040,011 -0.00(-1.25%)
Dec 22, 2021 0.3150 0.3150 0.2800 0.2960 632,892 +0.01(+1.89%)
Dec 21, 2021 0.2560 0.3118 0.2560 0.2905 3,078,759 +0.05(+23.35%)
Dec 20, 2021 0.2340 0.2445 0.2300 0.2355 49,986 -0.00(-1.71%)
Dec 17, 2021 0.2354 0.2465 0.2300 0.2396 303,437 -0.01(-2.20%)
Dec 16, 2021 0.2520 0.2520 0.2400 0.2450 129,537 +0.01(+6.34%)
Dec 15, 2021 0.2319 0.2453 0.2236 0.2304 293,507 -0.01(-5.96%)
Dec 14, 2021 0.2550 0.2600 0.2430 0.2450 778,073 -0.01(-2.62%)
Dec 13, 2021 0.2650 0.2890 0.2516 0.2516 198,853 -0.01(-5.06%)
Dec 10, 2021 0.2659 0.2659 0.2600 0.2650 72,295 +0.00(+1.53%)
Dec 09, 2021 0.2691 0.2691 0.2610 0.2610 77,090 -0.01(-2.03%)
Dec 08, 2021 0.2700 0.2703 0.2604 0.2664 123,849 -0.00(-0.86%)
Dec 07, 2021 0.2700 0.2781 0.2634 0.2687 203,740 -0.00(-1.47%)
Dec 06, 2021 0.2680 0.2737 0.2633 0.2727 203,889 +0.00(+1.45%)
Dec 03, 2021 0.2784 0.2857 0.2651 0.2688 155,999 -0.01(-2.18%)
Dec 02, 2021 0.2753 0.2818 0.2602 0.2748 60,879 +0.00(+0.84%)
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.