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 (%)
Jul 31, 2020 0.2179 0.2252 0.2016 0.2016 563,000 -0.01(-4.91%)
Jul 30, 2020 0.1850 0.2121 0.1843 0.2120 740,159 +0.03(+15.28%)
Jul 29, 2020 0.1850 0.1850 0.1750 0.1839 434,984 +0.00(+0.77%)
Jul 28, 2020 0.1800 0.1850 0.1800 0.1825 58,556 +0.00(+0.27%)
Jul 27, 2020 0.1940 0.1940 0.1790 0.1820 285,350 +0.00(+1.11%)
Jul 24, 2020 0.1740 0.1800 0.1663 0.1800 428,000 +0.01(+4.65%)
Jul 23, 2020 0.1777 0.1777 0.1650 0.1720 252,101 -0.00(-0.64%)
Jul 22, 2020 0.1620 0.1731 0.1575 0.1731 375,983 +0.02(+10.75%)
Jul 21, 2020 0.1500 0.1617 0.1451 0.1563 349,382 +0.01(+9.22%)
Jul 20, 2020 0.1452 0.1452 0.1360 0.1431 259,467 +0.00(+2.14%)
Jul 17, 2020 0.1457 0.1457 0.1361 0.1401 116,700 -0.00(-1.68%)
Jul 16, 2020 0.1412 0.1493 0.1370 0.1425 292,184 +0.00(+1.79%)
Jul 15, 2020 0.1346 0.1477 0.1290 0.1400 296,232 +0.01(+10.32%)
Jul 14, 2020 0.1306 0.1306 0.1167 0.1269 120,200 +0.00(+3.17%)
Jul 13, 2020 0.1233 0.1249 0.1130 0.1230 107,501 +0.00(+2.59%)
Jul 10, 2020 0.1190 0.1225 0.1100 0.1199 121,100 +0.00(+0.76%)
Jul 09, 2020 0.1100 0.1192 0.1100 0.1190 346,523 +0.01(+10.59%)
Jul 08, 2020 0.1180 0.1250 0.1064 0.1076 532,610 -0.00(-2.54%)
Jul 07, 2020 0.1052 0.1187 0.1040 0.1104 518,395 +0.01(+9.96%)
Jul 06, 2020 0.1030 0.1030 0.0936 0.1004 179,675 -0.00(-2.71%)
Jul 02, 2020 0.1123 0.1123 0.0980 0.1032 117,900 -0.01(-7.03%)
Jul 01, 2020 0.1055 0.1110 0.1000 0.1110 71,692 +0.01(+15.62%)
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%)
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.