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 (%)
Mar 31, 2020 0.0527 0.0527 0.0440 0.0482 51,689 -0.00(-3.60%)
Mar 30, 2020 0.0416 0.0510 0.0416 0.0500 16,826 +0.00(+6.38%)
Mar 27, 2020 0.0550 0.0570 0.0413 0.0470 216,300 -0.01(-12.96%)
Mar 26, 2020 0.0532 0.0549 0.0480 0.0540 204,184 +0.01(+12.50%)
Mar 25, 2020 0.0462 0.0547 0.0462 0.0480 141,429 -0.00(-4.00%)
Mar 24, 2020 0.0432 0.0500 0.0432 0.0500 46,683 -0.01(-10.23%)
Mar 23, 2020 0.0600 0.0600 0.0500 0.0557 59,123 +0.00(+3.34%)
Mar 20, 2020 0.0491 0.0566 0.0489 0.0539 73,100 +0.00(+7.80%)
Mar 19, 2020 0.0350 0.0500 0.0350 0.0500 191,111 +0.02(+43.68%)
Mar 18, 2020 0.0550 0.0550 0.0348 0.0348 375,550 -0.01(-29.12%)
Mar 17, 2020 0.0504 0.0533 0.0421 0.0491 248,860 -0.00(-1.80%)
Mar 16, 2020 0.0530 0.0538 0.0465 0.0500 85,129 -0.00(-7.58%)
Mar 13, 2020 0.0500 0.0620 0.0480 0.0541 25,700 +0.00(+6.92%)
Mar 12, 2020 0.0547 0.0648 0.0500 0.0506 179,164 -0.01(-15.38%)
Mar 11, 2020 0.0559 0.0598 0.0500 0.0598 163,098 +0.01(+19.60%)
Mar 10, 2020 0.0500 0.0567 0.0490 0.0500 264,076 -0.00(-8.26%)
Mar 09, 2020 0.0539 0.0639 0.0450 0.0545 30,665 +0.00(+0.18%)
Mar 06, 2020 0.0490 0.0639 0.0490 0.0544 49,800 -0.01(-12.26%)
Mar 05, 2020 0.0608 0.0660 0.0550 0.0620 16,856 -0.00(-5.92%)
Mar 04, 2020 0.0670 0.0670 0.0579 0.0659 51,178 +0.01(+9.47%)
Mar 03, 2020 0.0500 0.0659 0.0500 0.0602 119,138 +0.00(+3.79%)
Mar 02, 2020 0.0600 0.0670 0.0580 0.0580 63,410 +0.01(+9.43%)
Feb 28, 2020 0.0578 0.0609 0.0430 0.0530 354,600 -0.02(-22.17%)
Feb 27, 2020 0.0670 0.0681 0.0600 0.0681 32,841 +0.01(+9.84%)
Feb 26, 2020 0.0670 0.0670 0.0507 0.0620 95,124 +0.00(+0.65%)
Feb 25, 2020 0.0680 0.0680 0.0599 0.0616 97,472 -0.00(-4.05%)
Feb 24, 2020 0.0689 0.0698 0.0596 0.0642 283,414 -0.01(-8.02%)
Feb 21, 2020 0.0673 0.0730 0.0650 0.0698 168,900 +0.00(+0.00%)
Feb 20, 2020 0.0691 0.0727 0.0613 0.0698 147,524 -0.00(-4.12%)
Feb 19, 2020 0.0700 0.0728 0.0676 0.0728 93,371 +0.00(+4.15%)
Feb 18, 2020 0.0650 0.0765 0.0625 0.0699 48,852 -0.01(-7.78%)
Feb 14, 2020 0.0830 0.0830 0.0657 0.0758 341,700 -0.00(-5.96%)
Feb 13, 2020 0.0830 0.0830 0.0681 0.0806 143,800 +0.00(+0.00%)
Feb 12, 2020 0.0738 0.0806 0.0671 0.0806 10,571 +0.00(+5.91%)
Feb 11, 2020 0.0700 0.0796 0.0670 0.0761 241,810 +0.01(+11.91%)
Feb 10, 2020 0.0800 0.0880 0.0680 0.0680 121,057 -0.01(-13.81%)
Feb 07, 2020 0.0830 0.0900 0.0707 0.0789 277,200 -0.00(-2.59%)
Feb 06, 2020 0.0820 0.0919 0.0800 0.0810 54,482 -0.00(-1.22%)
Feb 05, 2020 0.0830 0.0899 0.0780 0.0820 52,296 -0.00(-0.12%)
Feb 04, 2020 0.0830 0.0930 0.0800 0.0821 158,752 -0.01(-11.72%)
Feb 03, 2020 0.0856 0.0999 0.0851 0.0930 144,740 +0.01(+7.27%)
Jan 31, 2020 0.0905 0.0930 0.0860 0.0867 28,300 -0.00(-3.67%)
Jan 30, 2020 0.0983 0.1027 0.0900 0.0900 72,725 -0.00(-3.12%)
Jan 29, 2020 0.0850 0.1051 0.0850 0.0929 69,282 -0.01(-7.65%)
Jan 28, 2020 0.0850 0.1006 0.0850 0.1006 8,429 +0.00(+3.39%)
Jan 27, 2020 0.0949 0.1000 0.0880 0.0973 43,926 -0.00(-2.70%)
Jan 24, 2020 0.1060 0.1079 0.1000 0.1000 14,500 -0.00(-2.44%)
Jan 23, 2020 0.1000 0.1102 0.0966 0.1025 81,442 -0.00(-2.38%)
Jan 22, 2020 0.1155 0.1155 0.1000 0.1050 47,732 -0.01(-9.95%)
Jan 21, 2020 0.1000 0.1182 0.1000 0.1166 147,288 +0.01(+11.15%)
Jan 17, 2020 0.1230 0.1263 0.1000 0.1049 140,000 -0.01(-8.86%)
Jan 16, 2020 0.1100 0.1240 0.1035 0.1151 173,828 +0.02(+22.45%)
Jan 15, 2020 0.0885 0.1009 0.0820 0.0940 195,455 +0.01(+9.56%)
Jan 14, 2020 0.0800 0.0858 0.0770 0.0858 154,996 +0.01(+10.00%)
Jan 13, 2020 0.0889 0.0889 0.0715 0.0780 87,162 -0.00(-0.64%)
Jan 10, 2020 0.0600 0.0840 0.0600 0.0785 36,100 +0.00(+6.66%)
Jan 09, 2020 0.0600 0.0759 0.0600 0.0736 38,066 +0.01(+8.24%)
Jan 08, 2020 0.0639 0.0739 0.0639 0.0680 39,114 -0.00(-0.73%)
Jan 07, 2020 0.0671 0.0729 0.0671 0.0685 45,375 -0.01(-7.81%)
Jan 06, 2020 0.0644 0.0782 0.0644 0.0743 21,802 -0.00(-4.87%)
Jan 03, 2020 0.0813 0.0813 0.0732 0.0781 21,200 -0.00(-0.38%)
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.