Nexgen Energy Ltd (NY: NXE )

3.470 USD -0.030 (-0.86%)
Streaming Delayed Price Updated: 12:08 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.560 3.720 3.390 3.500 4,194,300 -0.47(-11.84%)
Feb 25, 2021 3.940 4.060 3.850 3.970 2,078,692 +0.10(+2.58%)
Feb 24, 2021 3.860 3.930 3.720 3.870 1,433,613 -0.01(-0.26%)
Feb 23, 2021 3.950 4.130 3.670 3.880 3,554,045 -0.13(-3.24%)
Feb 22, 2021 3.880 4.130 3.800 4.010 3,354,505 +0.13(+3.35%)
Feb 19, 2021 3.650 3.915 3.450 3.880 2,507,000 +0.16(+4.30%)
Feb 18, 2021 3.760 3.880 3.580 3.720 1,814,368 -0.02(-0.53%)
Feb 17, 2021 4.110 4.120 3.710 3.740 2,893,313 -0.33(-8.11%)
Feb 16, 2021 4.090 4.270 4.010 4.070 3,372,195 +0.07(+1.75%)
Feb 12, 2021 3.870 4.025 3.830 4.000 1,419,100 +0.13(+3.36%)
Feb 11, 2021 3.940 4.130 3.820 3.870 2,288,988 -0.09(-2.27%)
Feb 10, 2021 4.000 4.050 3.710 3.960 3,133,684 -0.04(-1.00%)
Feb 09, 2021 4.050 4.090 3.820 4.000 2,871,373 +0.09(+2.30%)
Feb 08, 2021 3.800 3.960 3.710 3.910 3,044,432 +0.22(+5.96%)
Feb 05, 2021 3.250 3.720 3.180 3.690 3,269,200 +0.49(+15.31%)
Feb 04, 2021 3.200 3.310 3.160 3.200 1,233,396 -0.05(-1.54%)
Feb 03, 2021 3.240 3.322 3.152 3.250 1,058,028 +0.07(+2.20%)
Feb 02, 2021 3.230 3.290 2.960 3.180 2,205,222 +0.00(+0.00%)
Feb 01, 2021 2.820 3.320 2.780 3.180 4,843,591 +0.37(+13.17%)
Jan 29, 2021 2.840 2.940 2.750 2.810 926,100 -0.02(-0.71%)
Jan 28, 2021 2.770 2.850 2.720 2.830 884,470 +0.03(+1.07%)
Jan 27, 2021 2.840 2.900 2.730 2.800 1,226,218 -0.16(-5.41%)
Jan 26, 2021 2.860 3.030 2.830 2.960 1,266,357 +0.12(+4.23%)
Jan 25, 2021 2.810 2.860 2.670 2.840 850,857 +0.04(+1.43%)
Jan 22, 2021 2.820 2.890 2.720 2.800 824,000 -0.04(-1.41%)
Jan 21, 2021 2.860 2.890 2.740 2.840 817,439 +0.05(+1.79%)
Jan 20, 2021 2.630 2.798 2.580 2.790 572,267 +0.19(+7.31%)
Jan 19, 2021 2.650 2.690 2.550 2.600 1,001,212 -0.04(-1.52%)
Jan 15, 2021 2.730 2.740 2.570 2.640 1,114,100 -0.09(-3.30%)
Jan 14, 2021 2.680 2.820 2.660 2.730 1,244,207 +0.08(+3.02%)
Jan 13, 2021 2.700 2.720 2.600 2.650 1,036,945 -0.07(-2.57%)
Jan 12, 2021 2.870 2.880 2.690 2.720 1,126,563 -0.12(-4.23%)
Jan 11, 2021 2.850 2.910 2.750 2.840 855,433 -0.09(-3.07%)
Jan 08, 2021 3.040 3.090 2.830 2.930 1,371,400 -0.07(-2.33%)
Jan 07, 2021 2.950 3.090 2.900 3.000 1,147,946 +0.07(+2.39%)
Jan 06, 2021 3.020 3.040 2.840 2.930 1,488,797 -0.07(-2.33%)
Jan 05, 2021 2.680 3.060 2.680 3.000 2,102,141 +0.34(+12.78%)
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.