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%)
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.