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

Nexgen Energy Ltd (NY: NXE )

7.990 +0.380 (+4.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Apr 30, 2020 1.300 1.380 1.240 1.320 440,504 +0.01(+0.76%)
Apr 29, 2020 1.410 1.430 1.290 1.310 721,532 -0.08(-5.76%)
Apr 28, 2020 1.450 1.450 1.340 1.390 666,246 -0.05(-3.47%)
Apr 27, 2020 1.410 1.450 1.330 1.440 833,911 +0.05(+3.60%)
Apr 24, 2020 1.360 1.400 1.335 1.390 1,117,500 +0.06(+4.51%)
Apr 23, 2020 1.210 1.340 1.200 1.330 1,299,114 +0.13(+10.83%)
Apr 22, 2020 1.200 1.220 1.120 1.200 693,911 +0.04(+3.45%)
Apr 21, 2020 1.240 1.280 1.120 1.160 631,842 -0.09(-7.20%)
Apr 20, 2020 1.120 1.280 1.070 1.250 1,510,820 +0.14(+12.61%)
Apr 17, 2020 1.060 1.110 1.040 1.110 636,100 +0.07(+6.73%)
Apr 16, 2020 1.060 1.070 0.9700 1.040 1,177,502 +0.05(+4.63%)
Apr 15, 2020 1.040 1.040 0.9469 0.9940 1,110,359 -0.03(-2.55%)
Apr 14, 2020 0.9300 1.040 0.9100 1.020 995,566 +0.14(+16.53%)
Apr 13, 2020 0.9412 0.9519 0.8600 0.8753 700,118 -0.06(-6.00%)
Apr 09, 2020 0.9900 1.000 0.9000 0.9312 477,500 -0.02(-2.60%)
Apr 08, 2020 1.050 1.050 0.9500 0.9561 672,378 -0.03(-3.18%)
Apr 07, 2020 0.9600 1.020 0.9522 0.9875 890,889 +0.07(+7.83%)
Apr 06, 2020 0.9800 0.9800 0.9000 0.9158 322,714 -0.03(-2.77%)
Apr 03, 2020 0.9378 0.9546 0.9000 0.9419 493,000 +0.01(+1.27%)
Apr 02, 2020 0.9900 1.010 0.8930 0.9301 851,627 +0.04(+4.51%)
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.