Skip to main content

Nexgen Energy Ltd (NY: NXE )

7.040 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.500 1.520 1.400 1.520 582,200 +0.07(+4.83%)
May 30, 2019 1.410 1.470 1.410 1.450 322,357 +0.02(+1.40%)
May 29, 2019 1.410 1.430 1.360 1.430 330,631 +0.02(+1.42%)
May 28, 2019 1.380 1.420 1.360 1.410 423,784 +0.03(+2.17%)
May 24, 2019 1.400 1.400 1.350 1.380 761,200 +0.00(+0.00%)
May 23, 2019 1.400 1.430 1.357 1.380 405,649 -0.04(-2.82%)
May 22, 2019 1.510 1.510 1.400 1.420 218,126 -0.07(-4.70%)
May 21, 2019 1.520 1.520 1.450 1.490 480,288 -0.01(-0.67%)
May 20, 2019 1.440 1.530 1.440 1.500 310,115 +0.04(+2.74%)
May 17, 2019 1.430 1.470 1.410 1.460 381,300 +0.04(+2.82%)
May 16, 2019 1.390 1.440 1.380 1.420 313,628 +0.03(+2.16%)
May 15, 2019 1.430 1.430 1.380 1.390 260,402 -0.04(-2.80%)
May 14, 2019 1.390 1.430 1.380 1.430 288,135 +0.04(+2.88%)
May 13, 2019 1.420 1.430 1.360 1.390 512,696 -0.05(-3.47%)
May 10, 2019 1.420 1.520 1.420 1.440 543,700 +0.02(+1.41%)
May 09, 2019 1.500 1.500 1.390 1.420 1,463,481 -0.08(-5.33%)
May 08, 2019 1.520 1.520 1.480 1.500 411,149 -0.02(-1.32%)
May 07, 2019 1.540 1.540 1.500 1.520 247,174 -0.04(-2.56%)
May 06, 2019 1.640 1.640 1.550 1.560 129,485 -0.08(-4.88%)
May 03, 2019 1.530 1.640 1.520 1.640 208,100 +0.12(+7.89%)
May 02, 2019 1.550 1.560 1.500 1.520 517,123 -0.03(-1.94%)
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.