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 (%)
Sep 30, 2019 0.1550 0.1599 0.1280 0.1400 135,639 -0.02(-13.53%)
Sep 27, 2019 0.1509 0.1619 0.1500 0.1619 20,100 +0.01(+7.93%)
Sep 26, 2019 0.1600 0.1605 0.1500 0.1500 86,316 -0.01(-7.46%)
Sep 25, 2019 0.1700 0.1717 0.1533 0.1621 49,751 -0.01(-4.65%)
Sep 24, 2019 0.1790 0.1790 0.1606 0.1700 63,174 -0.00(-2.86%)
Sep 23, 2019 0.1738 0.1787 0.1700 0.1750 43,022 +0.01(+7.83%)
Sep 20, 2019 0.1601 0.1676 0.1590 0.1623 27,300 +0.00(+2.40%)
Sep 19, 2019 0.1660 0.1660 0.1510 0.1585 97,100 +0.01(+4.97%)
Sep 18, 2019 0.1603 0.1697 0.1487 0.1510 210,865 -0.01(-4.73%)
Sep 17, 2019 0.1800 0.1800 0.1500 0.1585 446,834 -0.01(-8.33%)
Sep 16, 2019 0.1700 0.1795 0.1650 0.1729 95,717 -0.01(-3.94%)
Sep 13, 2019 0.1900 0.2010 0.1800 0.1800 129,800 -0.02(-8.02%)
Sep 12, 2019 0.1910 0.1957 0.1859 0.1957 76,265 +0.01(+5.78%)
Sep 11, 2019 0.1960 0.1960 0.1800 0.1850 70,550 -0.01(-2.63%)
Sep 10, 2019 0.2000 0.2070 0.1807 0.1900 119,315 -0.01(-2.91%)
Sep 09, 2019 0.1830 0.2010 0.1830 0.1957 34,144 -0.00(-2.15%)
Sep 06, 2019 0.1900 0.2000 0.1900 0.2000 38,000 +0.01(+5.88%)
Sep 05, 2019 0.1875 0.2000 0.1830 0.1889 90,738 +0.00(+2.11%)
Sep 04, 2019 0.1700 0.1850 0.1700 0.1850 13,133 +0.01(+7.56%)
Sep 03, 2019 0.1630 0.1740 0.1630 0.1720 10,540 +0.00(+0.00%)
Aug 30, 2019 0.1750 0.1829 0.1640 0.1720 71,100 -0.00(-0.58%)
Aug 29, 2019 0.1760 0.1862 0.1730 0.1730 102,912 -0.01(-2.97%)
Aug 28, 2019 0.1699 0.1927 0.1680 0.1783 516,491 -0.00(-0.94%)
Aug 27, 2019 0.1980 0.1980 0.1770 0.1800 188,434 -0.01(-7.22%)
Aug 26, 2019 0.1973 0.2000 0.1807 0.1940 146,668 +0.00(+0.26%)
Aug 23, 2019 0.1770 0.2000 0.1770 0.1935 67,400 -0.01(-2.76%)
Aug 22, 2019 0.1843 0.2000 0.1800 0.1990 273,325 +0.01(+7.05%)
Aug 21, 2019 0.1846 0.1939 0.1830 0.1859 6,025 +0.00(+2.14%)
Aug 20, 2019 0.1760 0.1840 0.1640 0.1820 95,815 +0.00(+1.11%)
Aug 19, 2019 0.1940 0.1940 0.1800 0.1800 153,784 -0.01(-2.70%)
Aug 16, 2019 0.1900 0.1900 0.1823 0.1850 89,000 -0.00(-2.32%)
Aug 15, 2019 0.1800 0.1927 0.1780 0.1894 77,079 +0.00(+0.11%)
Aug 14, 2019 0.2010 0.2010 0.1884 0.1892 75,599 -0.00(-0.63%)
Aug 13, 2019 0.1950 0.2029 0.1820 0.1904 65,592 +0.01(+4.33%)
Aug 12, 2019 0.1910 0.1985 0.1739 0.1825 109,183 -0.02(-10.19%)
Aug 09, 2019 0.2060 0.2060 0.1900 0.2032 90,400 +0.01(+6.89%)
Aug 08, 2019 0.1954 0.2000 0.1808 0.1901 149,255 -0.01(-2.86%)
Aug 07, 2019 0.1998 0.2079 0.1860 0.1957 82,948 -0.01(-2.88%)
Aug 06, 2019 0.2220 0.2220 0.1938 0.2015 86,132 -0.02(-8.62%)
Aug 05, 2019 0.2350 0.2350 0.2000 0.2205 79,363 +0.01(+6.27%)
Aug 02, 2019 0.2150 0.2168 0.2060 0.2075 69,900 -0.01(-3.13%)
Aug 01, 2019 0.2240 0.2240 0.2038 0.2142 86,157 +0.00(+0.33%)
Jul 31, 2019 0.2200 0.2239 0.2125 0.2135 59,843 -0.01(-3.04%)
Jul 30, 2019 0.2260 0.2260 0.2175 0.2202 103,172 +0.01(+3.87%)
Jul 29, 2019 0.2263 0.2299 0.2117 0.2120 57,711 -0.02(-7.83%)
Jul 26, 2019 0.2200 0.2300 0.2140 0.2300 67,200 +0.01(+6.58%)
Jul 25, 2019 0.2470 0.2470 0.2147 0.2158 110,423 -0.01(-4.26%)
Jul 24, 2019 0.2330 0.2330 0.2254 0.2254 82,900 -0.01(-5.61%)
Jul 23, 2019 0.2290 0.2469 0.2290 0.2388 76,737 +0.00(+1.62%)
Jul 22, 2019 0.2460 0.2460 0.2300 0.2350 102,799 -0.01(-4.47%)
Jul 19, 2019 0.2380 0.2460 0.2350 0.2460 46,700 +0.01(+3.36%)
Jul 18, 2019 0.2434 0.2500 0.2350 0.2380 194,230 -0.01(-2.22%)
Jul 17, 2019 0.2400 0.2452 0.2333 0.2434 165,331 +0.01(+4.28%)
Jul 16, 2019 0.2400 0.2400 0.2270 0.2334 89,517 -0.01(-2.75%)
Jul 15, 2019 0.2220 0.2485 0.2220 0.2400 185,542 +0.01(+4.35%)
Jul 12, 2019 0.2310 0.2550 0.2300 0.2300 141,100 -0.01(-4.96%)
Jul 11, 2019 0.2550 0.2550 0.2275 0.2420 213,730 -0.01(-3.20%)
Jul 10, 2019 0.2236 0.2540 0.2236 0.2500 233,635 +0.02(+7.39%)
Jul 09, 2019 0.2460 0.2486 0.2228 0.2328 184,300 -0.01(-2.92%)
Jul 08, 2019 0.2216 0.2480 0.2000 0.2398 127,885 +0.03(+15.18%)
Jul 05, 2019 0.2240 0.2286 0.2000 0.2082 226,800 -0.03(-12.15%)
Jul 03, 2019 0.2486 0.2486 0.2240 0.2370 63,500 -0.00(-0.59%)
Jul 02, 2019 0.2649 0.2650 0.2230 0.2384 183,797 -0.01(-5.40%)
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.