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

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

0.3160 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 (%)
May 31, 2019 0.2896 0.3080 0.2743 0.2850 277,100 +0.00(+1.10%)
May 30, 2019 0.2946 0.2980 0.2819 0.2819 14,105 -0.01(-4.02%)
May 29, 2019 0.2900 0.3016 0.2744 0.2937 195,410 +0.00(+1.31%)
May 28, 2019 0.2900 0.2900 0.2725 0.2899 131,017 -0.00(-0.03%)
May 24, 2019 0.2896 0.2960 0.2846 0.2900 110,200 -0.01(-1.69%)
May 23, 2019 0.2779 0.2950 0.2710 0.2950 72,650 +0.01(+1.72%)
May 22, 2019 0.3121 0.3121 0.2872 0.2900 84,013 -0.03(-9.38%)
May 21, 2019 0.2900 0.3259 0.2900 0.3200 108,744 +0.02(+8.18%)
May 20, 2019 0.2800 0.3260 0.2700 0.2958 347,551 -0.03(-10.36%)
May 17, 2019 0.3278 0.3301 0.3070 0.3300 128,200 -0.01(-1.79%)
May 16, 2019 0.3382 0.3400 0.3292 0.3360 72,401 -0.00(-0.24%)
May 15, 2019 0.3220 0.3399 0.3220 0.3368 22,731 -0.00(-0.50%)
May 14, 2019 0.3244 0.3416 0.3244 0.3385 47,584 +0.01(+1.84%)
May 13, 2019 0.3550 0.3550 0.3170 0.3324 152,624 -0.02(-6.05%)
May 10, 2019 0.3230 0.3616 0.3039 0.3538 267,700 +0.03(+9.43%)
May 09, 2019 0.3510 0.3600 0.2823 0.3233 874,091 -0.03(-7.89%)
May 08, 2019 0.3370 0.3620 0.3370 0.3510 97,134 -0.00(-1.13%)
May 07, 2019 0.3541 0.3730 0.3503 0.3550 84,449 -0.02(-4.57%)
May 06, 2019 0.3726 0.3891 0.3699 0.3720 49,636 -0.02(-4.62%)
May 03, 2019 0.3850 0.3900 0.3600 0.3900 68,300 +0.01(+2.44%)
May 02, 2019 0.3453 0.3950 0.3453 0.3807 197,416 +0.03(+9.52%)
May 01, 2019 0.3500 0.3600 0.3303 0.3476 110,078 -0.00(-1.28%)
Apr 30, 2019 0.3600 0.3620 0.3437 0.3521 81,194 +0.00(+0.60%)
Apr 29, 2019 0.3630 0.3630 0.3141 0.3500 195,198 -0.00(-0.51%)
Apr 26, 2019 0.3145 0.3643 0.3145 0.3518 197,500 +0.01(+3.02%)
Apr 25, 2019 0.3500 0.3690 0.3410 0.3415 118,651 -0.02(-4.48%)
Apr 24, 2019 0.3600 0.3700 0.3495 0.3575 245,578 -0.01(-2.72%)
Apr 23, 2019 0.3940 0.3940 0.3624 0.3675 222,899 -0.03(-6.96%)
Apr 22, 2019 0.3800 0.4239 0.3800 0.3950 237,996 +0.02(+3.95%)
Apr 18, 2019 0.3685 0.3842 0.3600 0.3800 201,400 +0.02(+6.56%)
Apr 17, 2019 0.3631 0.3720 0.3432 0.3566 338,452 -0.02(-4.24%)
Apr 16, 2019 0.3840 0.4161 0.3705 0.3724 232,661 -0.01(-2.95%)
Apr 15, 2019 0.4350 0.4350 0.3700 0.3837 338,780 -0.04(-9.42%)
Apr 12, 2019 0.4100 0.4238 0.4029 0.4236 93,700 +0.01(+3.32%)
Apr 11, 2019 0.4470 0.4470 0.4100 0.4100 149,740 -0.02(-4.65%)
Apr 10, 2019 0.4440 0.4560 0.4300 0.4300 126,222 -0.01(-2.45%)
Apr 09, 2019 0.4500 0.4566 0.4331 0.4408 127,071 -0.01(-2.04%)
Apr 08, 2019 0.4570 0.4610 0.4401 0.4500 234,399 +0.00(+0.87%)
Apr 05, 2019 0.4600 0.4630 0.4387 0.4461 162,500 -0.01(-2.73%)
Apr 04, 2019 0.4710 0.4710 0.4440 0.4586 54,712 +0.01(+1.91%)
Apr 03, 2019 0.4706 0.4780 0.4500 0.4500 186,691 -0.01(-2.17%)
Apr 02, 2019 0.4824 0.4861 0.4600 0.4600 89,753 -0.02(-3.79%)
Apr 01, 2019 0.4950 0.4950 0.4634 0.4781 125,507 -0.00(-1.01%)
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%)
Jan 02, 2019 0.2500 0.2625 0.2366 0.2575 35,764 +0.00(+1.14%)
Dec 31, 2018 0.2482 0.2900 0.2400 0.2546 28,300 +0.02(+10.70%)
Dec 28, 2018 0.2379 0.2500 0.2130 0.2300 114,000 +0.01(+4.55%)
Dec 27, 2018 0.2948 0.2948 0.2182 0.2200 301,374 -0.17(-43.59%)
Dec 26, 2018 0.2560 1.050 0.2500 0.3900 171,602 +0.16(+69.57%)
Dec 24, 2018 0.2372 0.2532 0.2229 0.2300 89,400 -0.01(-3.08%)
Dec 21, 2018 0.2383 0.2567 0.2237 0.2373 167,800 -0.00(-0.79%)
Dec 20, 2018 0.2400 0.2400 0.2193 0.2392 33,773 +0.02(+8.48%)
Dec 19, 2018 0.2502 0.2502 0.2205 0.2205 45,565 -0.01(-4.13%)
Dec 18, 2018 0.2600 0.2600 0.2300 0.2300 9,095 -0.03(-10.64%)
Dec 17, 2018 0.2782 0.2810 0.2574 0.2574 4,185 -0.03(-11.21%)
Dec 14, 2018 0.2932 0.2932 0.2783 0.2899 10,500 +0.01(+2.69%)
Dec 13, 2018 0.2850 0.2850 0.2823 0.2823 2,500 +0.00(+0.82%)
Dec 12, 2018 0.2800 0.2942 0.2715 0.2800 32,959 +0.00(+0.00%)
Dec 11, 2018 0.2969 0.2969 0.2800 0.2800 7,580 -0.02(-5.69%)
Dec 10, 2018 0.3053 0.3053 0.2838 0.2969 10,303 -0.00(-1.03%)
Dec 07, 2018 0.3000 0.3061 0.2883 0.3000 46,100 +0.00(+0.00%)
Dec 06, 2018 0.3038 0.3038 0.3000 0.3000 6,382 -0.02(-5.90%)
Dec 04, 2018 0.3200 0.3200 0.3097 0.3188 39,600 -0.03(-7.94%)
Dec 03, 2018 0.3300 0.3600 0.3300 0.3463 27,793 +0.02(+5.32%)
Nov 30, 2018 0.3286 0.3288 0.3286 0.3288 1,500 -0.00(-0.36%)
Nov 29, 2018 0.3300 0.3334 0.3300 0.3300 15,477 -0.02(-5.71%)
Nov 28, 2018 0.3500 0.3500 0.3257 0.3500 11,450 +0.00(+0.00%)
Nov 27, 2018 0.3540 0.3588 0.3500 0.3500 68,262 -0.01(-1.96%)
Nov 26, 2018 0.3452 0.3615 0.3452 0.3570 14,800 -0.01(-2.19%)
Nov 23, 2018 0.3470 0.3650 0.3470 0.3650 62,200 +0.02(+4.29%)
Nov 21, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 20, 2018 0.3613 0.3647 0.3456 0.3500 41,293 -0.02(-5.41%)
Nov 19, 2018 0.3821 0.3828 0.3650 0.3700 39,610 -0.01(-2.63%)
Nov 16, 2018 0.3900 0.3934 0.3730 0.3800 22,100 -0.01(-2.56%)
Nov 15, 2018 0.3761 0.3985 0.3760 0.3900 14,350 +0.03(+6.97%)
Nov 14, 2018 0.3949 0.4250 0.3645 0.3646 14,243 -0.03(-8.39%)
Nov 13, 2018 0.4211 0.4211 0.3907 0.3980 14,647 -0.03(-7.87%)
Nov 12, 2018 0.4413 0.4413 0.4186 0.4320 10,620 -0.01(-1.82%)
Nov 09, 2018 0.4605 0.4605 0.4337 0.4400 57,400 -0.04(-7.97%)
Nov 08, 2018 0.4828 0.5018 0.4665 0.4781 148,062 +0.01(+3.13%)
Nov 07, 2018 0.4320 0.5000 0.4302 0.4636 156,470 +0.08(+19.92%)
Nov 06, 2018 0.3753 0.4091 0.3678 0.3866 88,580 +0.02(+4.49%)
Nov 05, 2018 0.3738 0.3798 0.3600 0.3700 59,734 +0.00(+0.00%)
Nov 02, 2018 0.3835 0.4800 0.3700 0.3700 42,600 -0.01(-2.63%)
Nov 01, 2018 0.3786 0.3882 0.3750 0.3800 69,817 +0.00(+0.50%)
Oct 31, 2018 0.3522 0.3800 0.3522 0.3781 31,683 +0.04(+11.21%)
Oct 30, 2018 0.3371 0.3700 0.3177 0.3400 39,261 -0.01(-2.44%)
Oct 29, 2018 0.3983 0.3995 0.3469 0.3485 17,502 +0.00(+0.46%)
Oct 26, 2018 0.3710 0.3716 0.3405 0.3469 28,200 -0.02(-6.34%)
Oct 25, 2018 0.3918 0.3918 0.3420 0.3704 22,609 -0.06(-14.48%)
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.