Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd WT Exp 03/26/2016 (OP: NXGWF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 (%)
Mar 29, 2019 0.4885 0.5020 0.4660 0.4830 108,000 +0.00(+0.29%)
Mar 28, 2019 0.4990 0.4990 0.4560 0.4816 168,602 +0.01(+3.02%)
Mar 27, 2019 0.4668 0.5741 0.4451 0.4675 151,506 -0.00(-0.53%)
Mar 26, 2019 0.4800 0.5100 0.4550 0.4700 229,998 +0.00(+0.00%)
Mar 25, 2019 0.4485 0.5250 0.4480 0.4700 261,990 +0.01(+1.73%)
Mar 22, 2019 0.5019 0.6304 0.4570 0.4620 463,300 -0.03(-5.71%)
Mar 21, 2019 0.6060 0.6060 0.4536 0.4900 269,690 +0.03(+6.52%)
Mar 20, 2019 0.4360 0.4800 0.4360 0.4600 283,950 +0.00(+0.00%)
Mar 19, 2019 0.4657 0.5977 0.4500 0.4600 294,394 -0.01(-2.13%)
Mar 18, 2019 0.4852 0.5300 0.4449 0.4700 509,980 -0.01(-2.08%)
Mar 15, 2019 0.4860 0.5621 0.4700 0.4800 352,000 -0.04(-7.69%)
Mar 14, 2019 0.5300 0.5800 0.4700 0.5200 401,784 -0.01(-1.89%)
Mar 13, 2019 0.5885 0.6200 0.5130 0.5300 766,734 -0.02(-3.37%)
Mar 12, 2019 0.5404 0.5818 0.5100 0.5485 735,316 +0.05(+11.03%)
Mar 11, 2019 0.4920 0.5014 0.4574 0.4940 297,617 +0.05(+10.27%)
Mar 08, 2019 0.4152 0.4642 0.4030 0.4480 102,100 +0.03(+6.87%)
Mar 07, 2019 0.4390 0.4540 0.4030 0.4192 169,114 -0.02(-5.44%)
Mar 06, 2019 0.4450 0.4540 0.4200 0.4433 61,231 +0.01(+1.84%)
Mar 05, 2019 0.4490 0.4490 0.4200 0.4353 82,486 -0.01(-3.27%)
Mar 04, 2019 0.4644 0.4644 0.4240 0.4500 103,804 +0.00(+0.00%)
Mar 01, 2019 0.4690 0.4695 0.4370 0.4500 141,700 -0.02(-3.41%)
Feb 28, 2019 0.4700 0.4769 0.4430 0.4659 91,175 -0.00(-0.87%)
Feb 27, 2019 0.4700 0.4900 0.4510 0.4700 198,841 +0.02(+3.57%)
Feb 26, 2019 0.4580 0.4590 0.4330 0.4538 86,816 +0.02(+3.68%)
Feb 25, 2019 0.4860 0.4860 0.4340 0.4377 161,939 -0.03(-6.87%)
Feb 22, 2019 0.4400 0.4770 0.4400 0.4700 48,400 +0.02(+4.03%)
Feb 21, 2019 0.4780 0.4780 0.4500 0.4518 103,679 -0.01(-2.86%)
Feb 20, 2019 0.4646 0.4770 0.4585 0.4651 66,767 -0.00(-0.06%)
Feb 19, 2019 0.4706 0.4870 0.4580 0.4654 164,092 +0.01(+1.82%)
Feb 15, 2019 0.4545 0.4670 0.4400 0.4571 101,600 +0.00(+0.79%)
Feb 14, 2019 0.4409 0.4974 0.4372 0.4535 495,373 +0.01(+3.14%)
Feb 13, 2019 0.4360 0.4500 0.4123 0.4397 120,813 -0.01(-2.29%)
Feb 12, 2019 0.4640 0.4750 0.4100 0.4500 530,477 -0.02(-4.26%)
Feb 11, 2019 0.4837 0.5000 0.4630 0.4700 250,164 -0.01(-2.89%)
Feb 08, 2019 0.4900 0.4996 0.4800 0.4840 242,800 +0.01(+1.26%)
Feb 07, 2019 0.4900 0.4900 0.4600 0.4780 304,220 -0.00(-0.23%)
Feb 06, 2019 0.4470 0.4830 0.4210 0.4791 247,919 +0.04(+10.14%)
Feb 05, 2019 0.4560 0.4587 0.4320 0.4350 176,429 -0.02(-3.33%)
Feb 04, 2019 0.3827 0.4500 0.3827 0.4500 481,829 +0.05(+12.19%)
Feb 01, 2019 0.3795 0.4030 0.3680 0.4011 140,500 +0.03(+8.05%)
Jan 31, 2019 0.3780 0.3780 0.3550 0.3712 78,911 +0.00(+0.60%)
Jan 30, 2019 0.3880 0.3880 0.3650 0.3690 70,168 +0.01(+1.37%)
Jan 29, 2019 0.3755 0.3870 0.3620 0.3640 152,825 -0.02(-4.96%)
Jan 28, 2019 0.3800 0.3980 0.3752 0.3830 109,920 +0.00(+0.79%)
Jan 25, 2019 0.3656 0.3900 0.3656 0.3800 55,600 +0.02(+6.03%)
Jan 24, 2019 0.3660 0.4030 0.3584 0.3584 92,317 -0.03(-8.13%)
Jan 23, 2019 0.3800 0.4030 0.3700 0.3901 154,358 -0.00(-1.24%)
Jan 22, 2019 0.4290 0.4330 0.3620 0.3950 253,361 -0.04(-9.17%)
Jan 18, 2019 0.4520 0.4520 0.4160 0.4349 94,900 +0.01(+1.85%)
Jan 17, 2019 0.4500 0.4580 0.4000 0.4270 139,951 -0.02(-5.24%)
Jan 16, 2019 0.4900 0.5200 0.4380 0.4506 412,064 -0.03(-6.96%)
Jan 15, 2019 0.4790 0.6250 0.4650 0.4843 730,131 +0.04(+8.49%)
Jan 14, 2019 0.4088 0.4600 0.3800 0.4464 252,455 +0.05(+13.33%)
Jan 11, 2019 0.3902 0.4498 0.3750 0.3939 196,800 +0.01(+3.66%)
Jan 10, 2019 0.4095 0.4700 0.3200 0.3800 187,439 -0.02(-5.71%)
Jan 09, 2019 0.4340 0.4900 0.4030 0.4030 343,412 -0.04(-8.18%)
Jan 08, 2019 0.4305 0.4700 0.4117 0.4389 287,208 +0.03(+7.05%)
Jan 07, 2019 0.3913 0.4500 0.3650 0.4100 463,177 +0.03(+8.87%)
Jan 04, 2019 0.2775 0.5000 0.2710 0.3766 256,500 +0.13(+54.98%)
Jan 03, 2019 0.2581 0.3100 0.2430 0.2430 68,689 -0.01(-5.63%)
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.