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 (%)
Mar 01, 2022 0 +0.00(+0.00%)
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%)
Dec 01, 2021 0.2738 0.2884 0.2668 0.2725 318,458 -0.00(-0.91%)
Nov 30, 2021 0.2700 0.2900 0.2600 0.2750 666,473 +0.00(+1.55%)
Nov 29, 2021 0.2800 0.2820 0.2651 0.2708 132,939 -0.00(-1.31%)
Nov 26, 2021 0.2700 0.2782 0.2650 0.2744 160,467 -0.01(-4.85%)
Nov 24, 2021 0.2800 0.2924 0.2800 0.2884 252,101 -0.00(-0.55%)
Nov 23, 2021 0.3000 0.3030 0.2824 0.2900 265,641 -0.01(-3.30%)
Nov 22, 2021 0.2970 0.3100 0.2949 0.2999 157,147 -0.02(-5.42%)
Nov 19, 2021 0.3040 0.3200 0.2839 0.3171 591,129 -0.00(-0.09%)
Nov 18, 2021 0.3300 0.3174 0.3151 0.3174 494,885 -0.01(-2.70%)
Nov 17, 2021 0.3450 0.3450 0.3148 0.3262 126,247 -0.01(-3.86%)
Nov 16, 2021 0.3200 0.3545 0.3200 0.3393 89,689 -0.01(-2.92%)
Nov 15, 2021 0.3290 0.3700 0.3290 0.3495 401,493 +0.00(+0.23%)
Nov 12, 2021 0.3365 0.3545 0.3306 0.3487 475,435 +0.01(+2.56%)
Nov 11, 2021 0.3300 0.3400 0.3133 0.3400 386,599 +0.01(+3.03%)
Nov 10, 2021 0.3400 0.3300 187,884 -0.01(-2.57%)
Nov 09, 2021 0.3640 0.3640 0.3208 0.3387 339,640 +0.02(+5.78%)
Nov 08, 2021 0.2900 0.3202 0.2800 0.3202 355,870 +0.05(+17.03%)
Nov 05, 2021 0.2663 0.2800 0.2604 0.2736 275,749 -0.00(-1.41%)
Nov 04, 2021 0.2890 0.2890 0.2560 0.2775 491,187 +0.01(+3.85%)
Nov 03, 2021 0.2546 0.2772 0.2546 0.2672 372,320 -0.01(-2.77%)
Nov 02, 2021 0.2800 0.2862 0.2740 0.2748 471,194 -0.01(-3.88%)
Nov 01, 2021 0.2791 0.2859 0.2859 0.2859 237,983 +0.00(+0.00%)
Oct 29, 2021 0.2920 0.2950 0.2822 0.2859 291,665 -0.01(-2.22%)
Oct 28, 2021 0.2930 0.2999 0.2760 0.2924 670,490 +0.00(+0.62%)
Oct 27, 2021 0.3069 0.3020 0.2906 0.2906 475,060 -0.01(-4.60%)
Oct 26, 2021 0.3052 0.3046 520,048 +0.00(+0.53%)
Oct 25, 2021 0.3021 0.3226 0.3021 0.3030 241,041 -0.02(-5.31%)
Oct 22, 2021 0.2914 0.3215 0.2911 0.3200 367,678 +0.02(+7.20%)
Oct 21, 2021 0.3100 0.3105 0.2950 0.2985 912,552 -0.01(-3.18%)
Oct 20, 2021 0.3154 0.3370 0.3035 0.3083 603,837 -0.02(-4.85%)
Oct 19, 2021 0.3300 0.3385 0.3205 0.3240 496,861 -0.02(-4.65%)
Oct 18, 2021 0.3539 0.3564 0.3300 0.3398 149,011 -0.01(-1.51%)
Oct 15, 2021 0.3588 0.3697 0.3450 0.3450 111,533 -0.02(-5.25%)
Oct 14, 2021 0.3790 0.3790 0.3600 0.3641 62,853 +0.00(+1.08%)
Oct 13, 2021 0.3573 0.3788 0.3573 0.3602 290,779 +0.02(+4.41%)
Oct 12, 2021 0.3400 0.3617 0.3369 0.3450 119,957 -0.02(-4.17%)
Oct 11, 2021 0.3640 0.3640 0.3400 0.3600 193,260 +0.01(+2.21%)
Oct 08, 2021 0.3479 0.3700 0.3400 0.3522 730,938 +0.01(+2.65%)
Oct 07, 2021 0.3600 0.3640 0.3400 0.3431 204,442 -0.01(-4.00%)
Oct 06, 2021 0.3599 0.3605 0.3252 0.3574 300,338 +0.01(+2.91%)
Oct 05, 2021 0.3504 0.3504 0.3400 0.3473 131,325 -0.00(-0.86%)
Oct 04, 2021 0.3586 0.3730 0.3414 0.3503 176,199 -0.02(-6.09%)
Oct 01, 2021 0.3636 0.3750 0.3350 0.3730 656,732 +0.01(+2.78%)
Sep 30, 2021 0.3700 0.3730 0.3600 0.3629 92,592 -0.01(-2.84%)
Sep 29, 2021 0.3925 0.3925 0.3700 0.3735 182,608 -0.01(-3.31%)
Sep 28, 2021 0.3844 0.3889 0.3758 0.3863 199,895 -0.00(-0.87%)
Sep 27, 2021 0.3950 0.4100 0.3820 0.3897 92,187 -0.00(-0.08%)
Sep 24, 2021 0.3950 0.4000 0.3774 0.3900 110,935 +0.00(+0.26%)
Sep 23, 2021 0.3752 0.3950 0.3750 0.3890 110,427 +0.00(+1.25%)
Sep 22, 2021 0.3737 0.3850 0.3735 0.3842 54,979 +0.01(+3.75%)
Sep 21, 2021 0.3608 0.3769 0.3520 0.3703 213,726 -0.00(-0.75%)
Sep 20, 2021 0.3700 0.3842 0.3599 0.3731 166,467 +0.00(+1.17%)
Sep 17, 2021 0.3800 0.3800 0.3600 0.3688 226,563 +0.01(+1.85%)
Sep 16, 2021 0.3700 0.3750 0.3550 0.3621 138,024 -0.00(-0.69%)
Sep 15, 2021 0.3847 0.3847 0.3576 0.3646 72,675 -0.00(-0.92%)
Sep 14, 2021 0.3400 0.3821 0.3400 0.3680 290,421 +0.00(+1.13%)
Sep 13, 2021 0.3800 0.3997 0.3557 0.3639 132,851 -0.02(-5.09%)
Sep 10, 2021 0.3650 0.3968 0.3600 0.3834 256,189 +0.02(+6.50%)
Sep 09, 2021 0.3300 0.3799 0.3300 0.3600 1,040,703 +0.02(+7.33%)
Sep 08, 2021 0.3552 0.3700 0.3332 0.3354 711,583 -0.03(-8.11%)
Sep 07, 2021 0.3700 0.3948 0.3601 0.3650 1,214,277 -0.03(-7.76%)
Sep 03, 2021 0.4149 0.4307 0.3750 0.3957 1,714,011 -0.02(-4.42%)
Sep 02, 2021 0.3913 0.4400 0.3800 0.4140 1,103,899 +0.01(+3.50%)
Sep 01, 2021 0.4010 0.4370 0.3900 0.4000 1,523,014 +0.00(+0.76%)
Aug 31, 2021 0.4956 0.5206 0.3733 0.3970 5,199,152 -0.17(-30.53%)
Aug 30, 2021 0.5800 0.5800 0.5629 0.5715 139,961 -0.00(-0.61%)
Aug 27, 2021 0.5500 0.5750 0.5500 0.5750 110,659 +0.01(+2.50%)
Aug 26, 2021 0.5637 0.5706 0.5507 0.5610 34,943 +0.01(+2.20%)
Aug 25, 2021 0.5440 0.6290 0.5440 0.5489 129,146 -0.04(-6.19%)
Aug 24, 2021 0.5480 0.6025 0.5402 0.5851 403,995 +0.05(+8.35%)
Aug 23, 2021 0.5800 0.5800 0.5364 0.5400 252,878 +0.00(+0.00%)
Aug 20, 2021 0.5260 0.5539 0.5260 0.5400 227,494 -0.04(-6.88%)
Aug 19, 2021 0.5480 0.5799 0.5301 0.5799 398,139 +0.03(+5.72%)
Aug 18, 2021 0.5248 0.5540 0.5248 0.5485 191,487 +0.01(+1.84%)
Aug 17, 2021 0.5520 0.5711 0.5386 0.5386 256,971 -0.01(-2.25%)
Aug 16, 2021 0.5600 0.5827 0.5500 0.5510 156,092 +0.00(+0.16%)
Aug 13, 2021 0.5850 0.5895 0.5501 0.5501 665,005 -0.04(-6.62%)
Aug 12, 2021 0.5900 0.6082 0.5850 0.5891 81,438 -0.01(-1.65%)
Aug 11, 2021 0.6000 0.6156 0.5861 0.5990 116,904 +0.01(+1.53%)
Aug 10, 2021 0.5950 0.5950 0.5805 0.5900 138,204 -0.01(-1.01%)
Aug 09, 2021 0.5870 0.6000 0.5870 0.5960 92,172 +0.01(+1.71%)
Aug 06, 2021 0.5995 0.5995 0.5860 0.5860 47,600 -0.01(-1.60%)
Aug 05, 2021 0.5860 0.6012 0.5860 0.5955 58,444 +0.01(+1.57%)
Aug 04, 2021 0.5951 0.5984 0.5860 0.5863 144,491 -0.01(-1.50%)
Aug 03, 2021 0.6100 0.6100 0.5900 0.5952 76,304 -0.02(-4.00%)
Aug 02, 2021 0.5800 0.6645 0.5800 0.6200 40,032 +0.01(+1.34%)
Jul 30, 2021 0.6198 0.6199 0.5950 0.6118 47,154 -0.01(-1.29%)
Jul 29, 2021 0.5997 0.6295 0.5955 0.6198 335,456 -0.01(-0.80%)
Jul 28, 2021 0.6476 0.6492 0.6000 0.6248 129,508 -0.00(-0.54%)
Jul 27, 2021 0.6229 0.7000 0.6072 0.6282 806,561 +0.00(+0.50%)
Jul 26, 2021 0.6140 0.6501 0.6140 0.6251 228,083 -0.02(-3.83%)
Jul 23, 2021 0.5664 0.6556 0.5660 0.6500 971,734 +0.08(+13.54%)
Jul 22, 2021 0.5600 0.6000 0.5600 0.5725 111,293 -0.00(-0.05%)
Jul 21, 2021 0.5600 0.5826 0.5600 0.5728 95,509 -0.00(-0.09%)
Jul 20, 2021 0.5980 0.5980 0.5625 0.5733 187,298 +0.01(+1.56%)
Jul 19, 2021 0.5803 0.5874 0.5624 0.5645 309,848 -0.02(-3.90%)
Jul 16, 2021 0.5911 0.6021 0.5850 0.5874 193,496 -0.01(-1.99%)
Jul 15, 2021 0.6000 0.6252 0.5900 0.5993 374,359 -0.02(-3.29%)
Jul 14, 2021 0.6276 0.6343 0.6100 0.6197 559,412 -0.01(-0.99%)
Jul 13, 2021 0.6333 0.6333 0.6100 0.6259 150,699 +0.01(+1.61%)
Jul 12, 2021 0.6090 0.6440 0.6090 0.6160 127,300 -0.01(-1.83%)
Jul 09, 2021 0.6530 0.6530 0.6180 0.6275 110,647 -0.00(-0.54%)
Jul 08, 2021 0.6300 0.6389 0.6144 0.6309 227,815 -0.00(-0.74%)
Jul 07, 2021 0.6462 0.6781 0.6270 0.6356 123,068 +0.00(+0.54%)
Jul 06, 2021 0.6500 0.6867 0.6221 0.6322 195,125 -0.02(-2.74%)
Jul 02, 2021 0.6473 0.6700 0.6330 0.6500 178,001 -0.01(-1.52%)
Jul 01, 2021 0.6700 0.6760 0.6420 0.6600 97,689 +0.00(+0.00%)
Jun 30, 2021 0.6735 0.6800 0.6416 0.6600 203,788 +0.00(+0.29%)
Jun 29, 2021 0.6400 0.6700 0.6300 0.6581 109,801 +0.02(+2.67%)
Jun 28, 2021 0.6600 0.6740 0.6400 0.6410 273,210 -0.02(-2.82%)
Jun 25, 2021 0.6703 0.6758 0.6515 0.6596 184,159 -0.00(-0.21%)
Jun 24, 2021 0.6611 0.6766 0.6574 0.6610 172,342 -0.01(-0.90%)
Jun 23, 2021 0.6566 0.6698 0.6200 0.6670 130,074 +0.02(+3.78%)
Jun 22, 2021 0.6561 0.6679 0.6200 0.6427 722,150 -0.03(-4.43%)
Jun 21, 2021 0.6900 0.6900 0.6590 0.6725 147,702 +0.01(+2.00%)
Jun 18, 2021 0.6807 0.6807 0.6592 0.6593 185,635 -0.01(-0.86%)
Jun 17, 2021 0.6660 0.6914 0.6500 0.6650 181,333 -0.01(-0.75%)
Jun 16, 2021 0.7056 0.7100 0.6641 0.6700 440,225 -0.03(-4.29%)
Jun 15, 2021 0.7216 0.7300 0.6889 0.7000 248,437 -0.01(-0.84%)
Jun 14, 2021 0.7080 0.7428 0.6910 0.7059 631,827 +0.00(+0.43%)
Jun 11, 2021 0.7026 0.7084 0.6900 0.7029 238,377 +0.00(+0.41%)
Jun 10, 2021 0.7141 0.7238 0.6889 0.7000 462,589 -0.00(-0.28%)
Jun 09, 2021 0.7100 0.7355 0.6900 0.7020 300,491 -0.01(-1.24%)
Jun 08, 2021 0.7790 0.7790 0.6932 0.7108 322,408 -0.02(-2.56%)
Jun 07, 2021 0.7356 0.7500 0.7201 0.7295 745,258 +0.01(+1.70%)
Jun 04, 2021 0.7200 0.7868 0.6800 0.7173 1,953,300 +0.01(+0.77%)
Jun 03, 2021 0.6660 0.7118 0.6300 0.7118 2,014,520 +0.10(+16.54%)
Jun 02, 2021 0.5850 0.6258 0.5700 0.6108 734,782 +0.04(+6.99%)
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.