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 )

0.3160 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 (%)
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%)
Jun 01, 2021 0.5601 0.6089 0.5600 0.5709 477,209 +0.03(+4.87%)
May 28, 2021 0.5620 0.5644 0.5379 0.5444 500,944 -0.02(-3.48%)
May 27, 2021 0.5800 0.5800 0.5563 0.5640 146,181 +0.01(+1.60%)
May 26, 2021 0.5548 0.5600 0.5251 0.5551 199,673 +0.02(+3.74%)
May 25, 2021 0.5400 0.5500 0.5300 0.5351 95,805 +0.01(+0.96%)
May 24, 2021 0.5300 0.5700 0.5231 0.5300 367,801 -0.02(-3.39%)
May 21, 2021 0.5400 0.5648 0.5400 0.5486 132,219 -0.01(-2.19%)
May 20, 2021 0.5463 0.5700 0.5463 0.5609 155,831 -0.01(-1.56%)
May 19, 2021 0.5767 0.6050 0.5500 0.5698 171,626 -0.00(-0.04%)
May 18, 2021 0.5866 0.5886 0.5605 0.5700 104,139 -0.01(-1.91%)
May 17, 2021 0.5700 0.5950 0.5555 0.5811 237,346 +0.01(+1.95%)
May 14, 2021 0.5500 0.5900 0.5300 0.5700 348,008 +0.01(+1.42%)
May 13, 2021 0.6000 0.6000 0.5416 0.5620 587,626 -0.02(-2.92%)
May 12, 2021 0.5860 0.6017 0.5700 0.5789 123,450 -0.02(-3.50%)
May 11, 2021 0.5800 0.6048 0.5776 0.5999 104,820 +0.02(+3.43%)
May 10, 2021 0.6000 0.6600 0.5800 0.5800 298,711 -0.06(-8.66%)
May 07, 2021 0.6269 0.6574 0.6251 0.6350 139,658 -0.01(-0.80%)
May 06, 2021 0.6489 0.6503 0.6300 0.6401 98,591 -0.00(-0.74%)
May 05, 2021 0.6552 0.6641 0.6449 0.6449 237,775 -0.01(-2.15%)
May 04, 2021 0.6600 0.6676 0.6500 0.6591 226,858 +0.00(+0.32%)
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.