Skip to main content

Nexgen Energy Ltd (NY: NXE )

7.375 -0.025 (-0.34%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 7.500 7.545 7.340 7.400 3,013,758 -0.10(-1.33%)
Oct 29, 2024 7.620 7.630 7.420 7.500 4,649,021 -0.11(-1.45%)
Oct 28, 2024 7.410 7.669 7.390 7.610 3,233,323 +0.08(+1.06%)
Oct 25, 2024 7.600 7.655 7.474 7.530 3,212,822 -0.04(-0.53%)
Oct 24, 2024 7.660 7.670 7.440 7.570 2,977,357 +0.03(+0.40%)
Oct 23, 2024 7.800 7.830 7.415 7.540 4,512,202 -0.36(-4.56%)
Oct 22, 2024 7.870 7.970 7.660 7.900 4,308,514 -0.05(-0.63%)
Oct 21, 2024 8.360 8.450 7.892 7.950 9,779,774 -0.38(-4.56%)
Oct 18, 2024 8.150 8.340 8.010 8.330 6,668,016 +0.22(+2.71%)
Oct 17, 2024 8.040 8.310 8.030 8.110 8,162,185 +0.08(+1.00%)
Oct 16, 2024 7.570 8.059 7.430 8.030 11,776,266 +0.76(+10.45%)
Oct 15, 2024 7.220 7.280 7.030 7.270 4,565,834 -0.03(-0.41%)
Oct 14, 2024 7.100 7.315 7.080 7.300 3,890,357 +0.20(+2.82%)
Oct 11, 2024 7.010 7.125 6.915 7.100 4,546,725 +0.03(+0.42%)
Oct 10, 2024 6.890 7.130 6.860 7.070 4,728,181 +0.15(+2.17%)
Oct 09, 2024 6.860 6.970 6.820 6.920 5,524,860 +0.01(+0.14%)
Oct 08, 2024 6.650 6.920 6.630 6.910 4,290,791 +0.15(+2.22%)
Oct 07, 2024 6.910 6.950 6.670 6.760 3,793,007 -0.15(-2.17%)
Oct 04, 2024 6.750 6.930 6.710 6.910 4,622,738 +0.18(+2.67%)
Oct 03, 2024 6.820 6.995 6.671 6.730 5,277,823 -0.06(-0.88%)
Oct 02, 2024 6.650 6.820 6.650 6.790 4,569,462 +0.15(+2.26%)
Oct 01, 2024 6.540 6.750 6.540 6.640 4,481,582 +0.11(+1.68%)
Sep 30, 2024 6.580 6.630 6.425 6.530 6,124,637 -0.10(-1.51%)
Sep 27, 2024 6.700 6.750 6.570 6.630 3,949,369 -0.03(-0.45%)
Sep 26, 2024 6.710 6.800 6.620 6.660 7,194,887 +0.00(+0.00%)
Sep 25, 2024 6.600 6.740 6.570 6.660 8,673,876 +0.04(+0.60%)
Sep 24, 2024 6.700 6.720 6.440 6.620 8,264,854 +0.11(+1.69%)
Sep 23, 2024 6.400 6.700 6.360 6.510 12,536,446 +0.25(+3.99%)
Sep 20, 2024 6.330 6.500 6.165 6.260 8,639,668 +0.28(+4.68%)
Sep 19, 2024 5.960 6.080 5.860 5.980 5,798,554 +0.26(+4.55%)
Sep 18, 2024 5.720 5.920 5.660 5.720 3,830,977 +0.04(+0.70%)
Sep 17, 2024 5.790 5.800 5.678 5.680 2,782,046 -0.07(-1.22%)
Sep 16, 2024 5.750 5.765 5.630 5.750 2,431,076 +0.02(+0.35%)
Sep 13, 2024 5.860 5.885 5.640 5.730 3,882,676 -0.10(-1.72%)
Sep 12, 2024 5.750 5.900 5.750 5.830 3,504,785 +0.15(+2.64%)
Sep 11, 2024 5.420 5.760 5.420 5.680 6,423,127 +0.27(+4.99%)
Sep 10, 2024 5.330 5.440 5.255 5.410 3,864,205 +0.09(+1.69%)
Sep 09, 2024 5.380 5.435 5.290 5.320 2,419,600 +0.01(+0.19%)
Sep 06, 2024 5.400 5.445 5.190 5.310 5,247,681 -0.12(-2.21%)
Sep 05, 2024 5.590 5.630 5.414 5.430 3,005,397 -0.13(-2.34%)
Sep 04, 2024 5.470 5.635 5.450 5.560 4,060,588 +0.09(+1.65%)
Sep 03, 2024 5.940 5.960 5.430 5.470 5,686,197 -0.56(-9.29%)
Aug 30, 2024 5.960 6.040 5.900 6.030 5,132,133 +0.10(+1.69%)
Aug 29, 2024 6.000 6.080 5.910 5.930 4,713,135 -0.10(-1.66%)
Aug 28, 2024 6.290 6.320 6.020 6.030 3,964,617 -0.33(-5.19%)
Aug 27, 2024 6.310 6.470 6.200 6.360 4,644,853 +0.01(+0.16%)
Aug 26, 2024 6.430 6.620 6.340 6.350 5,724,383 -0.05(-0.78%)
Aug 23, 2024 6.140 6.590 6.110 6.400 10,626,097 +0.60(+10.34%)
Aug 22, 2024 6.000 6.040 5.790 5.800 3,533,875 -0.19(-3.17%)
Aug 21, 2024 6.060 6.090 5.955 5.990 4,405,284 -0.01(-0.17%)
Aug 20, 2024 5.980 6.080 5.920 6.000 3,260,824 +0.01(+0.17%)
Aug 19, 2024 6.010 6.090 5.940 5.990 3,547,389 +0.03(+0.50%)
Aug 16, 2024 6.070 6.070 5.910 5.960 2,940,096 -0.12(-1.97%)
Aug 15, 2024 5.990 6.190 5.960 6.080 3,520,040 +0.18(+3.05%)
Aug 14, 2024 5.880 6.000 5.860 5.900 3,863,284 +0.14(+2.43%)
Aug 13, 2024 5.720 5.820 5.685 5.760 2,382,482 +0.07(+1.23%)
Aug 12, 2024 5.620 5.820 5.620 5.690 4,009,690 +0.11(+1.97%)
Aug 09, 2024 5.500 5.655 5.470 5.580 4,584,545 +0.11(+2.01%)
Aug 08, 2024 5.600 5.645 5.385 5.470 8,383,773 +0.09(+1.67%)
Aug 07, 2024 5.650 5.750 5.370 5.380 4,779,874 -0.09(-1.65%)
Aug 06, 2024 5.520 5.610 5.430 5.470 5,364,214 +0.01(+0.18%)
Aug 05, 2024 5.080 5.480 4.950 5.460 9,034,980 -0.09(-1.62%)
Aug 02, 2024 5.660 5.800 5.470 5.550 8,876,388 -0.29(-4.97%)
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.