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 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%)
Apr 01, 2020 0.0495 0.0495 0.0440 0.0480 28,505 -0.00(-0.41%)
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%)
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.