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 (%)
Dec 31, 2020 0.2900 0.2900 0.2900 49,515 +0.01(+2.08%)
Dec 30, 2020 0.2767 0.2864 0.2767 0.2841 49,515 +0.01(+3.31%)
Dec 29, 2020 0.2900 0.2900 0.2700 0.2750 353,939 -0.02(-5.98%)
Dec 28, 2020 0.2880 0.3000 0.2750 0.2925 95,817 +0.02(+6.36%)
Dec 24, 2020 0.2608 0.2800 0.2600 0.2750 153,200 +0.02(+5.89%)
Dec 23, 2020 0.2663 0.2730 0.2494 0.2597 445,230 +0.01(+2.45%)
Dec 22, 2020 0.2560 0.2700 0.2470 0.2535 408,104 -0.00(-1.29%)
Dec 21, 2020 0.2586 0.2599 0.2500 0.2568 321,902 -0.00(-1.19%)
Dec 18, 2020 0.2736 0.2736 0.2462 0.2599 443,300 -0.00(-1.74%)
Dec 17, 2020 0.2249 0.2799 0.1795 0.2645 385,195 -0.00(-0.86%)
Dec 16, 2020 0.2725 0.2796 0.2667 0.2668 587,273 -0.01(-2.09%)
Dec 15, 2020 0.2650 0.2767 0.2563 0.2725 1,117,726 +0.01(+4.81%)
Dec 14, 2020 0.3079 0.3079 0.2390 0.2600 360,767 -0.01(-2.62%)
Dec 11, 2020 0.2645 0.2760 0.2645 0.2670 136,600 -0.01(-3.40%)
Dec 10, 2020 0.2767 0.2800 0.2720 0.2764 147,693 +0.01(+2.37%)
Dec 09, 2020 0.2677 0.2800 0.2600 0.2700 143,281 +0.00(+0.86%)
Dec 08, 2020 0.2564 0.2750 0.2564 0.2677 157,963 -0.00(-0.85%)
Dec 07, 2020 0.2704 0.2793 0.2600 0.2700 160,028 +0.00(+0.90%)
Dec 04, 2020 0.2505 0.2760 0.2505 0.2676 237,800 +0.01(+4.12%)
Dec 03, 2020 0.2607 0.2610 0.2505 0.2570 204,430 +0.00(+0.08%)
Dec 02, 2020 0.2715 0.2800 0.2504 0.2568 707,310 -0.01(-3.09%)
Dec 01, 2020 0.2750 0.2857 0.2650 0.2650 369,180 -0.01(-2.50%)
Nov 30, 2020 0.2794 0.2820 0.2690 0.2718 432,760 -0.01(-2.72%)
Nov 27, 2020 0.2800 0.2931 0.2713 0.2794 117,600 +0.00(+0.14%)
Nov 25, 2020 0.2839 0.2877 0.2700 0.2790 193,900 -0.00(-1.41%)
Nov 24, 2020 0.2855 0.2880 0.2700 0.2830 242,885 +0.01(+1.95%)
Nov 23, 2020 0.2490 0.2803 0.2490 0.2776 120,812 +0.00(+1.72%)
Nov 20, 2020 0.2727 0.2854 0.2650 0.2729 171,000 +0.00(+0.18%)
Nov 19, 2020 0.2903 0.2903 0.2650 0.2724 91,842 -0.00(-0.15%)
Nov 18, 2020 0.2730 0.2890 0.2627 0.2728 159,756 +0.01(+2.94%)
Nov 17, 2020 0.2780 0.2900 0.2584 0.2650 369,636 -0.02(-6.82%)
Nov 16, 2020 0.3050 0.3050 0.2826 0.2844 124,185 -0.01(-3.98%)
Nov 13, 2020 0.3000 0.3028 0.2883 0.2962 70,700 +0.00(+0.41%)
Nov 12, 2020 0.3030 0.3030 0.2900 0.2950 152,781 -0.00(-1.54%)
Nov 11, 2020 0.2680 0.3088 0.2680 0.2996 240,871 +0.01(+3.67%)
Nov 10, 2020 0.2650 0.3008 0.2650 0.2890 144,959 -0.00(-1.37%)
Nov 09, 2020 0.3031 0.3062 0.2900 0.2930 223,100 -0.00(-0.68%)
Nov 06, 2020 0.2710 0.2999 0.2710 0.2950 86,100 +0.00(+1.65%)
Nov 05, 2020 0.2870 0.3089 0.2668 0.2902 377,758 +0.03(+11.62%)
Nov 04, 2020 0.3007 0.3007 0.2576 0.2600 312,165 -0.00(-1.14%)
Nov 03, 2020 0.3007 0.3007 0.2630 0.2630 146,473 +0.00(+0.00%)
Nov 02, 2020 0.3100 0.3100 0.2600 0.2630 385,647 -0.02(-8.30%)
Oct 30, 2020 0.3100 0.3100 0.2800 0.2868 196,100 -0.02(-5.56%)
Oct 29, 2020 0.3280 0.3280 0.2984 0.3037 362,920 -0.02(-4.80%)
Oct 28, 2020 0.3180 0.3200 0.2692 0.3190 649,255 +0.03(+9.25%)
Oct 27, 2020 0.2800 0.3250 0.2800 0.2920 734,998 -0.00(-1.02%)
Oct 26, 2020 0.3045 0.3194 0.2900 0.2950 1,089,601 -0.00(-0.24%)
Oct 23, 2020 0.2740 0.3026 0.2710 0.2957 585,700 +0.02(+6.18%)
Oct 22, 2020 0.2700 0.2840 0.2550 0.2785 691,692 +0.02(+8.07%)
Oct 21, 2020 0.2370 0.2600 0.2370 0.2577 1,031,141 +0.01(+4.84%)
Oct 20, 2020 0.2206 0.2490 0.2205 0.2458 273,426 +0.02(+8.19%)
Oct 19, 2020 0.2200 0.2500 0.2200 0.2272 959,155 +0.01(+2.39%)
Oct 16, 2020 0.2100 0.2219 0.2080 0.2219 529,200 +0.01(+3.93%)
Oct 15, 2020 0.2240 0.2240 0.2010 0.2135 277,594 +0.00(+1.04%)
Oct 14, 2020 0.2000 0.2121 0.2000 0.2113 299,855 +0.00(+2.32%)
Oct 13, 2020 0.2175 0.2229 0.2020 0.2065 522,682 -0.01(-5.06%)
Oct 12, 2020 0.2000 0.2460 0.2000 0.2175 292,194 +0.01(+3.57%)
Oct 09, 2020 0.2000 0.2150 0.2000 0.2100 386,700 +0.00(+0.10%)
Oct 08, 2020 0.2097 0.2098 0.2000 0.2098 251,618 +0.00(+2.14%)
Oct 07, 2020 0.1660 0.2055 0.1660 0.2054 341,117 +0.01(+6.87%)
Oct 06, 2020 0.1942 0.1942 0.1860 0.1922 412,021 -0.00(-1.44%)
Oct 05, 2020 0.1846 0.1955 0.1846 0.1950 168,418 -0.01(-2.50%)
Oct 02, 2020 0.2008 0.2017 0.1937 0.2000 95,600 +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.