Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd WT Exp 03/26/2016 (OP: NXGWF )

N/A 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 (%)
Nov 29, 2019 0.0900 0.0900 0.0850 0.0857 10,500 +0.00(+1.30%)
Nov 27, 2019 0.0900 0.0960 0.0846 0.0846 225,800 -0.01(-6.31%)
Nov 26, 2019 0.0870 0.1008 0.0870 0.0903 113,943 +0.00(+4.39%)
Nov 25, 2019 0.1100 0.1109 0.0865 0.0865 240,864 -0.02(-21.36%)
Nov 22, 2019 0.1066 0.1159 0.1000 0.1100 43,800 +0.00(+3.19%)
Nov 21, 2019 0.1092 0.1112 0.1000 0.1066 53,441 +0.00(+1.62%)
Nov 20, 2019 0.0961 0.1049 0.0961 0.1049 44,685 +0.00(+4.90%)
Nov 19, 2019 0.1105 0.1105 0.0923 0.1000 922,486 -0.00(-2.15%)
Nov 18, 2019 0.1170 0.1260 0.0975 0.1022 846,553 -0.02(-16.84%)
Nov 15, 2019 0.1200 0.1230 0.1152 0.1229 36,200 +0.00(+1.15%)
Nov 14, 2019 0.0990 0.1240 0.0990 0.1215 407,682 +0.01(+7.33%)
Nov 13, 2019 0.1180 0.1189 0.1100 0.1132 79,111 +0.00(+2.91%)
Nov 12, 2019 0.1139 0.1290 0.1100 0.1100 74,968 -0.01(-8.33%)
Nov 11, 2019 0.1240 0.1309 0.1200 0.1200 22,405 -0.01(-4.00%)
Nov 08, 2019 0.1200 0.1284 0.1152 0.1250 78,100 -0.00(-1.42%)
Nov 07, 2019 0.1320 0.1320 0.1181 0.1268 149,830 -0.01(-3.94%)
Nov 06, 2019 0.1400 0.1400 0.1320 0.1320 84,110 +0.00(+0.00%)
Nov 05, 2019 0.1419 0.1419 0.1320 0.1320 23,572 +0.00(+1.54%)
Nov 04, 2019 0.1180 0.1449 0.1180 0.1300 54,491 -0.01(-4.62%)
Nov 01, 2019 0.1400 0.1440 0.1250 0.1363 41,100 -0.01(-4.69%)
Oct 31, 2019 0.1210 0.1542 0.1210 0.1430 71,098 +0.00(+1.78%)
Oct 30, 2019 0.1400 0.1458 0.1400 0.1405 22,658 -0.00(-2.02%)
Oct 29, 2019 0.1300 0.1520 0.1206 0.1434 89,200 +0.00(+3.17%)
Oct 28, 2019 0.1232 0.1390 0.1100 0.1390 175,933 +0.03(+24.11%)
Oct 25, 2019 0.1230 0.1230 0.1120 0.1120 92,700 -0.00(-1.50%)
Oct 24, 2019 0.1200 0.1200 0.1100 0.1137 53,727 -0.01(-5.25%)
Oct 23, 2019 0.1133 0.1200 0.1101 0.1200 23,955 -0.00(-3.23%)
Oct 22, 2019 0.1110 0.1240 0.1100 0.1240 88,326 +0.01(+4.73%)
Oct 21, 2019 0.1220 0.1237 0.1050 0.1184 118,203 -0.00(-1.25%)
Oct 18, 2019 0.1377 0.1500 0.1142 0.1199 69,300 -0.02(-16.10%)
Oct 17, 2019 0.1539 0.1539 0.1400 0.1429 55,920 -0.01(-4.73%)
Oct 16, 2019 0.1610 0.1610 0.1490 0.1500 42,231 -0.00(-0.60%)
Oct 15, 2019 0.1413 0.1530 0.1400 0.1509 272,570 -0.00(-0.07%)
Oct 14, 2019 0.1200 0.1520 0.1200 0.1510 106,140 +0.02(+18.62%)
Oct 11, 2019 0.1154 0.1348 0.1120 0.1273 109,000 +0.01(+8.06%)
Oct 10, 2019 0.1106 0.1200 0.1106 0.1178 45,789 -0.00(-1.01%)
Oct 09, 2019 0.1100 0.1260 0.1100 0.1190 107,737 +0.01(+6.25%)
Oct 08, 2019 0.1240 0.1260 0.1120 0.1120 123,661 -0.01(-11.11%)
Oct 07, 2019 0.1330 0.1440 0.1190 0.1260 105,321 +0.01(+5.88%)
Oct 04, 2019 0.1201 0.1249 0.1170 0.1190 102,300 +0.00(+4.39%)
Oct 03, 2019 0.1188 0.1238 0.1120 0.1140 130,299 +0.00(+3.45%)
Oct 02, 2019 0.1210 0.1318 0.1000 0.1102 287,277 -0.01(-8.17%)
Oct 01, 2019 0.1350 0.1393 0.1100 0.1200 359,704 -0.02(-14.29%)
Sep 30, 2019 0.1550 0.1599 0.1280 0.1400 135,639 -0.02(-13.53%)
Sep 27, 2019 0.1509 0.1619 0.1500 0.1619 20,100 +0.01(+7.93%)
Sep 26, 2019 0.1600 0.1605 0.1500 0.1500 86,316 -0.01(-7.46%)
Sep 25, 2019 0.1700 0.1717 0.1533 0.1621 49,751 -0.01(-4.65%)
Sep 24, 2019 0.1790 0.1790 0.1606 0.1700 63,174 -0.00(-2.86%)
Sep 23, 2019 0.1738 0.1787 0.1700 0.1750 43,022 +0.01(+7.83%)
Sep 20, 2019 0.1601 0.1676 0.1590 0.1623 27,300 +0.00(+2.40%)
Sep 19, 2019 0.1660 0.1660 0.1510 0.1585 97,100 +0.01(+4.97%)
Sep 18, 2019 0.1603 0.1697 0.1487 0.1510 210,865 -0.01(-4.73%)
Sep 17, 2019 0.1800 0.1800 0.1500 0.1585 446,834 -0.01(-8.33%)
Sep 16, 2019 0.1700 0.1795 0.1650 0.1729 95,717 -0.01(-3.94%)
Sep 13, 2019 0.1900 0.2010 0.1800 0.1800 129,800 -0.02(-8.02%)
Sep 12, 2019 0.1910 0.1957 0.1859 0.1957 76,265 +0.01(+5.78%)
Sep 11, 2019 0.1960 0.1960 0.1800 0.1850 70,550 -0.01(-2.63%)
Sep 10, 2019 0.2000 0.2070 0.1807 0.1900 119,315 -0.01(-2.91%)
Sep 09, 2019 0.1830 0.2010 0.1830 0.1957 34,144 -0.00(-2.15%)
Sep 06, 2019 0.1900 0.2000 0.1900 0.2000 38,000 +0.01(+5.88%)
Sep 05, 2019 0.1875 0.2000 0.1830 0.1889 90,738 +0.00(+2.11%)
Sep 04, 2019 0.1700 0.1850 0.1700 0.1850 13,133 +0.01(+7.56%)
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.