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

Nexgen Energy Ltd (TSX: NXE )

8.350 +0.250 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 8.020 8.220 8.010 8.100 1,419,712 +0.19(+2.40%)
Aug 13, 2024 7.870 7.990 7.800 7.910 1,081,128 +0.08(+1.02%)
Aug 12, 2024 7.730 7.990 7.720 7.830 1,243,402 +0.18(+2.35%)
Aug 09, 2024 7.550 7.760 7.540 7.650 1,386,014 +0.14(+1.86%)
Aug 08, 2024 7.670 7.760 7.410 7.510 2,050,878 +0.09(+1.21%)
Aug 07, 2024 7.770 7.850 7.400 7.420 1,609,175 -0.10(-1.33%)
Aug 06, 2024 7.610 7.740 7.500 7.520 2,045,365 -0.19(-2.46%)
Aug 02, 2024 7.710 0 -0.39(-4.81%)
Aug 01, 2024 9.090 9.100 8.070 8.100 2,669,913 -1.10(-11.96%)
Jul 31, 2024 9.090 9.530 8.980 9.200 10,814,845 +0.35(+3.95%)
Jul 30, 2024 8.830 9.000 8.740 8.850 1,625,073 +0.03(+0.34%)
Jul 29, 2024 9.040 9.100 8.730 8.820 1,376,280 -0.20(-2.22%)
Jul 26, 2024 8.690 9.040 8.640 9.020 1,989,975 +0.44(+5.13%)
Jul 25, 2024 8.640 8.670 8.360 8.580 1,399,574 -0.10(-1.15%)
Jul 24, 2024 9.000 9.060 8.650 8.680 1,556,237 -0.41(-4.51%)
Jul 23, 2024 9.040 9.130 8.860 9.090 705,020 -0.02(-0.22%)
Jul 22, 2024 9.080 9.210 8.890 9.110 1,074,105 +0.10(+1.11%)
Jul 19, 2024 8.900 9.050 8.830 9.010 1,151,315 +0.01(+0.11%)
Jul 18, 2024 9.280 9.280 8.920 9.000 1,727,862 -0.23(-2.49%)
Jul 17, 2024 9.610 9.610 9.090 9.230 1,879,486 -0.47(-4.85%)
Jul 16, 2024 9.920 9.920 9.600 9.700 1,910,806 -0.12(-1.22%)
Jul 15, 2024 10.08 10.10 9.770 9.820 1,400,620 -0.27(-2.68%)
Jul 12, 2024 10.34 10.34 10.06 10.09 1,772,739 -0.18(-1.75%)
Jul 11, 2024 10.31 10.35 10.11 10.27 1,553,592 +0.10(+0.98%)
Jul 10, 2024 9.480 10.24 9.480 10.17 2,547,321 +0.81(+8.65%)
Jul 09, 2024 9.350 9.540 9.290 9.360 670,511 +0.00(+0.00%)
Jul 08, 2024 9.510 9.610 9.240 9.360 1,147,174 -0.14(-1.47%)
Jul 05, 2024 9.740 9.740 9.430 9.500 983,665 -0.23(-2.36%)
Jul 04, 2024 9.700 9.810 9.680 9.730 629,148 +0.08(+0.83%)
Jul 03, 2024 9.540 9.770 9.540 9.650 1,384,380 +0.21(+2.22%)
Jul 02, 2024 9.520 9.580 9.270 9.440 1,375,025 -0.10(-1.05%)
Jun 28, 2024 9.540 0 -0.15(-1.55%)
Jun 27, 2024 9.380 9.750 9.380 9.690 980,623 +0.31(+3.30%)
Jun 26, 2024 9.240 9.540 9.190 9.380 1,432,777 +0.20(+2.18%)
Jun 25, 2024 9.240 9.270 8.970 9.180 1,416,073 -0.04(-0.43%)
Jun 24, 2024 9.420 9.450 9.120 9.220 1,538,658 -0.24(-2.54%)
Jun 21, 2024 9.680 9.730 9.260 9.460 5,969,619 -0.27(-2.77%)
Jun 20, 2024 9.700 9.770 9.500 9.730 1,098,625 +0.14(+1.46%)
Jun 19, 2024 9.780 9.810 9.560 9.590 334,251 -0.09(-0.93%)
Jun 18, 2024 9.620 9.900 9.620 9.680 879,297 +0.02(+0.21%)
Jun 17, 2024 9.680 9.790 9.550 9.660 1,498,801 -0.02(-0.21%)
Jun 14, 2024 9.690 9.880 9.620 9.680 1,130,471 -0.02(-0.21%)
Jun 13, 2024 9.350 9.840 9.350 9.700 1,388,119 +0.31(+3.30%)
Jun 12, 2024 9.310 9.440 9.150 9.390 1,708,134 +0.22(+2.40%)
Jun 11, 2024 9.540 9.570 9.060 9.170 1,924,672 -0.53(-5.46%)
Jun 10, 2024 9.520 9.870 9.520 9.700 1,496,948 +0.20(+2.11%)
Jun 07, 2024 9.750 9.760 9.420 9.500 2,114,638 -0.35(-3.55%)
Jun 06, 2024 9.830 10.06 9.750 9.850 1,652,576 +0.03(+0.31%)
Jun 05, 2024 10.09 10.27 9.760 9.820 1,355,213 -0.22(-2.19%)
Jun 04, 2024 10.15 10.22 9.900 10.04 2,333,585 -0.21(-2.05%)
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.