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

Nexgen Energy Ltd (TSX: NXE )

10.62 -0.15 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 2.800 2.800 2.760 2.770 346,313 -0.03(-1.07%)
Sep 28, 2017 2.740 2.800 2.730 2.800 426,719 +0.07(+2.56%)
Sep 27, 2017 2.770 2.690 2.730 596,411 -0.02(-0.73%)
Sep 26, 2017 2.780 2.820 2.750 2.750 290,553 -0.02(-0.72%)
Sep 25, 2017 2.830 2.860 2.750 2.770 782,514 -0.08(-2.81%)
Sep 22, 2017 2.840 2.900 2.830 2.850 477,645 +0.01(+0.35%)
Sep 21, 2017 2.860 2.905 2.840 2.840 414,043 -0.03(-1.05%)
Sep 20, 2017 2.920 2.930 2.870 2.870 416,487 -0.04(-1.37%)
Sep 19, 2017 3.010 3.020 2.900 2.910 265,868 -0.09(-3.00%)
Sep 18, 2017 3.000 3.050 2.995 3.000 280,314 +0.00(+0.00%)
Sep 15, 2017 2.980 3.080 2.980 3.000 999,040 +0.01(+0.33%)
Sep 14, 2017 3.050 3.085 2.980 2.990 422,787 -0.07(-2.29%)
Sep 13, 2017 2.950 3.090 2.940 3.060 867,395 +0.11(+3.73%)
Sep 12, 2017 2.930 2.950 2.910 2.950 167,226 +0.00(+0.00%)
Sep 11, 2017 2.930 2.960 2.890 2.950 342,105 +0.03(+1.03%)
Sep 08, 2017 2.980 2.990 2.860 2.920 479,689 -0.04(-1.35%)
Sep 07, 2017 2.900 2.980 2.890 2.960 559,281 +0.03(+1.02%)
Sep 06, 2017 2.890 2.930 2.860 2.930 790,201 +0.07(+2.45%)
Sep 05, 2017 2.930 2.990 2.850 2.860 3,286,216 -0.06(-2.05%)
Sep 01, 2017 2.910 2.950 2.820 2.920 197,703 +0.00(+0.00%)
Aug 31, 2017 2.830 2.930 2.820 2.920 379,587 +0.09(+3.18%)
Aug 30, 2017 2.880 2.880 2.820 2.830 185,389 -0.05(-1.74%)
Aug 29, 2017 2.810 2.890 2.780 2.880 391,316 +0.05(+1.77%)
Aug 28, 2017 2.850 2.850 2.790 2.830 217,587 -0.02(-0.70%)
Aug 25, 2017 2.860 2.880 2.810 2.850 134,951 +0.01(+0.35%)
Aug 24, 2017 2.800 2.860 2.780 2.840 285,759 +0.06(+2.16%)
Aug 23, 2017 2.690 2.790 2.670 2.780 426,177 +0.10(+3.73%)
Aug 22, 2017 2.720 2.750 2.680 2.680 296,178 -0.04(-1.47%)
Aug 21, 2017 2.730 2.740 2.670 2.720 204,182 -0.01(-0.37%)
Aug 18, 2017 2.850 2.850 2.730 2.730 341,578 -0.07(-2.50%)
Aug 17, 2017 2.800 2.840 2.780 2.800 282,635 +0.02(+0.72%)
Aug 16, 2017 2.700 2.810 2.680 2.780 767,592 +0.08(+2.96%)
Aug 15, 2017 2.730 2.730 2.675 2.700 706,410 -0.03(-1.10%)
Aug 14, 2017 2.800 2.850 2.720 2.730 755,861 -0.07(-2.50%)
Aug 11, 2017 2.780 2.830 2.780 2.800 304,240 +0.05(+1.82%)
Aug 10, 2017 2.920 2.940 2.740 2.750 892,307 -0.16(-5.50%)
Aug 09, 2017 2.960 3.010 2.910 2.910 432,007 -0.06(-2.02%)
Aug 08, 2017 3.050 3.065 2.960 2.970 366,620 -0.10(-3.26%)
Aug 04, 2017 2.940 3.080 2.850 3.070 794,248 +0.13(+4.42%)
Aug 03, 2017 3.120 3.120 2.900 2.940 1,060,732 -0.19(-6.07%)
Aug 02, 2017 3.280 3.300 3.120 3.130 727,988 -0.16(-4.86%)
Aug 01, 2017 3.160 3.330 3.130 3.290 1,026,834 +0.14(+4.44%)
Jul 31, 2017 3.190 3.280 3.070 3.150 1,646,005 +0.11(+3.62%)
Jul 28, 2017 3.000 3.070 2.990 3.040 494,145 +0.04(+1.33%)
Jul 27, 2017 3.060 3.140 2.970 3.000 1,002,939 +0.00(+0.00%)
Jul 26, 2017 3.000 3.040 2.950 3.000 291,970 -0.01(-0.33%)
Jul 25, 2017 2.960 3.030 2.940 3.010 337,148 +0.06(+2.03%)
Jul 24, 2017 3.030 3.060 2.850 2.950 781,079 -0.09(-2.96%)
Jul 21, 2017 3.110 3.110 3.000 3.040 320,182 -0.08(-2.56%)
Jul 20, 2017 3.150 3.150 3.090 3.120 281,080 -0.04(-1.27%)
Jul 19, 2017 3.140 3.180 3.100 3.160 423,304 +0.04(+1.28%)
Jul 18, 2017 3.200 3.200 3.050 3.120 549,943 -0.06(-1.89%)
Jul 17, 2017 2.940 3.190 2.940 3.180 1,215,938 +0.22(+7.43%)
Jul 14, 2017 3.010 3.010 2.900 2.960 258,606 -0.03(-1.00%)
Jul 13, 2017 2.980 3.010 2.940 2.990 193,114 +0.01(+0.34%)
Jul 12, 2017 3.080 3.100 2.950 2.980 389,459 -0.08(-2.61%)
Jul 11, 2017 2.950 3.110 2.950 3.060 1,167,201 +0.12(+4.08%)
Jul 10, 2017 2.860 2.970 2.830 2.940 371,235 +0.07(+2.44%)
Jul 07, 2017 2.960 2.960 2.780 2.870 729,324 -0.10(-3.37%)
Jul 06, 2017 3.060 3.105 2.970 2.970 984,540 -0.10(-3.26%)
Jul 05, 2017 3.060 3.090 2.970 3.070 636,351 +0.05(+1.66%)
Jul 04, 2017 2.950 3.050 2.880 3.020 653,921 +0.15(+5.23%)
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.