Indicators

Nexgen Energy Ltd (NY: NXE )

7.780 -0.090 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.410	1.420	1.355	1.400	300,900	+0.01(+0.72%)
May 28, 2020	1.390	1.410	1.350	1.390	303,818	-0.01(-0.71%)
May 27, 2020	1.400	1.400	1.320	1.400	276,587	+0.00(+0.00%)
May 26, 2020	1.350	1.440	1.350	1.400	336,227	+0.04(+2.94%)
May 22, 2020	1.360	1.380	1.300	1.360	184,400	+0.00(+0.00%)
May 21, 2020	1.310	1.370	1.290	1.360	410,352	+0.06(+4.62%)
May 20, 2020	1.290	1.320	1.260	1.300	392,390	-0.01(-0.76%)
May 19, 2020	1.300	1.340	1.280	1.310	453,001	-0.03(-2.24%)
May 18, 2020	1.350	1.400	1.307	1.340	158,730	+0.03(+2.29%)
May 15, 2020	1.260	1.340	1.260	1.310	306,800	+0.02(+1.55%)
May 14, 2020	1.320	1.340	1.260	1.290	613,749	-0.05(-3.73%)
May 13, 2020	1.430	1.430	1.220	1.340	1,298,758	-0.09(-6.29%)
May 12, 2020	1.470	1.560	1.405	1.430	937,729	-0.03(-2.05%)
May 11, 2020	1.390	1.460	1.340	1.460	409,290	+0.05(+3.55%)
May 08, 2020	1.380	1.430	1.380	1.410	287,900	+0.03(+2.17%)
May 07, 2020	1.410	1.420	1.370	1.380	332,988	+0.00(+0.00%)
May 06, 2020	1.470	1.470	1.340	1.380	402,481	-0.08(-5.48%)
May 05, 2020	1.470	1.500	1.385	1.460	517,078	+0.02(+1.39%)
May 04, 2020	1.360	1.450	1.272	1.440	794,884	+0.09(+6.67%)

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.