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 (%)
Jun 30, 2020 0.1061 0.1061 0.0900 0.0960 142,940 -0.00(-2.83%)
Jun 29, 2020 0.0930 0.1040 0.0930 0.0988 28,701 +0.00(+1.86%)
Jun 26, 2020 0.1100 0.1100 0.0900 0.0970 80,100 -0.01(-6.91%)
Jun 25, 2020 0.1039 0.1090 0.0930 0.1042 43,000 +0.00(+4.20%)
Jun 24, 2020 0.1000 0.1057 0.0907 0.1000 44,350 +0.00(+1.52%)
Jun 23, 2020 0.1000 0.1012 0.0962 0.0985 20,955 -0.00(-2.67%)
Jun 22, 2020 0.0871 0.1012 0.0871 0.1012 170,170 +0.00(+2.85%)
Jun 19, 2020 0.1163 0.1163 0.0984 0.0984 68,900 -0.01(-8.80%)
Jun 18, 2020 0.1050 0.1130 0.1011 0.1079 53,361 +0.01(+7.90%)
Jun 17, 2020 0.1120 0.1199 0.1000 0.1000 310,085 -0.01(-8.26%)
Jun 16, 2020 0.1046 0.1157 0.1046 0.1090 38,560 +0.00(+1.40%)
Jun 15, 2020 0.1100 0.1100 0.1048 0.1075 57,551 +0.00(+1.42%)
Jun 12, 2020 0.1163 0.1163 0.1060 0.1060 135,200 -0.01(-6.69%)
Jun 11, 2020 0.1219 0.1219 0.1116 0.1136 201,497 -0.01(-5.65%)
Jun 10, 2020 0.1225 0.1248 0.1150 0.1204 178,586 +0.00(+0.84%)
Jun 09, 2020 0.1310 0.1310 0.1105 0.1194 175,696 -0.00(-0.83%)
Jun 08, 2020 0.1150 0.1204 0.1008 0.1204 677,484 +0.02(+15.55%)
Jun 05, 2020 0.1280 0.1462 0.1042 0.1042 355,300 -0.02(-13.17%)
Jun 04, 2020 0.0887 0.1200 0.0887 0.1200 927,407 +0.04(+46.88%)
Jun 03, 2020 0.0866 0.0866 0.0774 0.0817 50,712 +0.00(+1.49%)
Jun 02, 2020 0.0900 0.0900 0.0750 0.0805 26,850 -0.01(-9.04%)
Jun 01, 2020 0.0650 0.0896 0.0650 0.0885 227,904 +0.01(+17.22%)
May 29, 2020 0.0840 0.0840 0.0750 0.0755 113,100 -0.01(-11.59%)
May 28, 2020 0.0770 0.0854 0.0712 0.0854 159,245 +0.01(+6.62%)
May 27, 2020 0.0756 0.0900 0.0712 0.0801 67,358 -0.00(-5.88%)
May 26, 2020 0.0950 0.0950 0.0744 0.0851 60,152 -0.01(-10.42%)
May 22, 2020 0.0965 0.1050 0.0820 0.0950 228,300 -0.01(-9.52%)
May 21, 2020 0.1100 0.1100 0.0924 0.1050 208,496 +0.00(+4.37%)
May 20, 2020 0.0950 0.1061 0.0844 0.1006 92,069 +0.01(+10.55%)
May 19, 2020 0.0809 0.0913 0.0759 0.0910 400,100 -0.00(-0.33%)
May 18, 2020 0.0680 0.0913 0.0680 0.0913 239,988 +0.01(+16.75%)
May 15, 2020 0.0587 0.0782 0.0587 0.0782 195,100 +0.02(+30.33%)
May 14, 2020 0.0550 0.0607 0.0550 0.0600 229,172 +0.00(+7.14%)
May 13, 2020 0.0608 0.0608 0.0550 0.0560 73,048 -0.00(-1.58%)
May 12, 2020 0.0580 0.0614 0.0544 0.0569 210,112 -0.00(-0.18%)
May 11, 2020 0.0550 0.0614 0.0550 0.0570 38,551 +0.00(+1.79%)
May 08, 2020 0.0604 0.0614 0.0560 0.0560 21,800 -0.00(-3.78%)
May 07, 2020 0.0614 0.0614 0.0544 0.0582 99,977 +0.00(+6.99%)
May 06, 2020 0.0575 0.0575 0.0544 0.0544 10,273 +0.00(+6.67%)
May 05, 2020 0.0592 0.0592 0.0500 0.0510 130,552 -0.00(-7.10%)
May 04, 2020 0.0550 0.0550 0.0500 0.0549 18,209 +0.00(+0.18%)
May 01, 2020 0.0500 0.0548 0.0490 0.0548 90,000 +0.00(+9.60%)
Apr 30, 2020 0.0533 0.0616 0.0470 0.0500 328,435 -0.01(-10.55%)
Apr 29, 2020 0.0467 0.0616 0.0467 0.0559 11,695 +0.00(+2.57%)
Apr 28, 2020 0.0600 0.0600 0.0545 0.0545 6,900 -0.00(-5.55%)
Apr 27, 2020 0.0550 0.0600 0.0484 0.0577 71,000 -0.00(-5.25%)
Apr 24, 2020 0.0550 0.0609 0.0550 0.0609 36,000 +0.01(+10.73%)
Apr 23, 2020 0.0598 0.0598 0.0550 0.0550 84,200 +0.00(+0.00%)
Apr 22, 2020 0.0580 0.0644 0.0550 0.0550 24,796 -0.00(-4.51%)
Apr 21, 2020 0.0585 0.0585 0.0536 0.0576 134,115 +0.00(+4.73%)
Apr 20, 2020 0.0600 0.0600 0.0480 0.0550 40,591 +0.00(+0.00%)
Apr 17, 2020 0.0580 0.0580 0.0550 0.0550 43,300 +0.00(+10.00%)
Apr 16, 2020 0.0449 0.0547 0.0449 0.0500 174,931 -0.00(-2.91%)
Apr 15, 2020 0.0520 0.0520 0.0460 0.0515 45,350 -0.00(-4.81%)
Apr 14, 2020 0.0500 0.0541 0.0500 0.0541 3,690 +0.00(+6.08%)
Apr 13, 2020 0.0500 0.0512 0.0460 0.0510 44,110 -0.00(-4.67%)
Apr 09, 2020 0.0512 0.0535 0.0512 0.0535 4,200 +0.00(+9.63%)
Apr 08, 2020 0.0440 0.0488 0.0440 0.0488 4,520 +0.00(+2.74%)
Apr 07, 2020 0.0500 0.0500 0.0466 0.0475 24,680 +0.00(+5.56%)
Apr 06, 2020 0.0424 0.0500 0.0424 0.0450 48,646 -0.00(-3.23%)
Apr 03, 2020 0.0465 0.0508 0.0465 0.0465 27,200 +0.00(+0.00%)
Apr 02, 2020 0.0430 0.0490 0.0430 0.0465 99,300 -0.00(-3.13%)
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.