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 )

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 (%)
Nov 30, 2021 0.2700 0.2900 0.2600 0.2750 666,473 +0.00(+1.55%)
Nov 29, 2021 0.2800 0.2820 0.2651 0.2708 132,939 -0.00(-1.31%)
Nov 26, 2021 0.2700 0.2782 0.2650 0.2744 160,467 -0.01(-4.85%)
Nov 24, 2021 0.2800 0.2924 0.2800 0.2884 252,101 -0.00(-0.55%)
Nov 23, 2021 0.3000 0.3030 0.2824 0.2900 265,641 -0.01(-3.30%)
Nov 22, 2021 0.2970 0.3100 0.2949 0.2999 157,147 -0.02(-5.42%)
Nov 19, 2021 0.3040 0.3200 0.2839 0.3171 591,129 -0.00(-0.09%)
Nov 18, 2021 0.3300 0.3174 0.3151 0.3174 494,885 -0.01(-2.70%)
Nov 17, 2021 0.3450 0.3450 0.3148 0.3262 126,247 -0.01(-3.86%)
Nov 16, 2021 0.3200 0.3545 0.3200 0.3393 89,689 -0.01(-2.92%)
Nov 15, 2021 0.3290 0.3700 0.3290 0.3495 401,493 +0.00(+0.23%)
Nov 12, 2021 0.3365 0.3545 0.3306 0.3487 475,435 +0.01(+2.56%)
Nov 11, 2021 0.3300 0.3400 0.3133 0.3400 386,599 +0.01(+3.03%)
Nov 10, 2021 0.3400 0.3300 187,884 -0.01(-2.57%)
Nov 09, 2021 0.3640 0.3640 0.3208 0.3387 339,640 +0.02(+5.78%)
Nov 08, 2021 0.2900 0.3202 0.2800 0.3202 355,870 +0.05(+17.03%)
Nov 05, 2021 0.2663 0.2800 0.2604 0.2736 275,749 -0.00(-1.41%)
Nov 04, 2021 0.2890 0.2890 0.2560 0.2775 491,187 +0.01(+3.85%)
Nov 03, 2021 0.2546 0.2772 0.2546 0.2672 372,320 -0.01(-2.77%)
Nov 02, 2021 0.2800 0.2862 0.2740 0.2748 471,194 -0.01(-3.88%)
Nov 01, 2021 0.2791 0.2859 0.2859 0.2859 237,983 +0.00(+0.00%)
Oct 29, 2021 0.2920 0.2950 0.2822 0.2859 291,665 -0.01(-2.22%)
Oct 28, 2021 0.2930 0.2999 0.2760 0.2924 670,490 +0.00(+0.62%)
Oct 27, 2021 0.3069 0.3020 0.2906 0.2906 475,060 -0.01(-4.60%)
Oct 26, 2021 0.3052 0.3046 520,048 +0.00(+0.53%)
Oct 25, 2021 0.3021 0.3226 0.3021 0.3030 241,041 -0.02(-5.31%)
Oct 22, 2021 0.2914 0.3215 0.2911 0.3200 367,678 +0.02(+7.20%)
Oct 21, 2021 0.3100 0.3105 0.2950 0.2985 912,552 -0.01(-3.18%)
Oct 20, 2021 0.3154 0.3370 0.3035 0.3083 603,837 -0.02(-4.85%)
Oct 19, 2021 0.3300 0.3385 0.3205 0.3240 496,861 -0.02(-4.65%)
Oct 18, 2021 0.3539 0.3564 0.3300 0.3398 149,011 -0.01(-1.51%)
Oct 15, 2021 0.3588 0.3697 0.3450 0.3450 111,533 -0.02(-5.25%)
Oct 14, 2021 0.3790 0.3790 0.3600 0.3641 62,853 +0.00(+1.08%)
Oct 13, 2021 0.3573 0.3788 0.3573 0.3602 290,779 +0.02(+4.41%)
Oct 12, 2021 0.3400 0.3617 0.3369 0.3450 119,957 -0.02(-4.17%)
Oct 11, 2021 0.3640 0.3640 0.3400 0.3600 193,260 +0.01(+2.21%)
Oct 08, 2021 0.3479 0.3700 0.3400 0.3522 730,938 +0.01(+2.65%)
Oct 07, 2021 0.3600 0.3640 0.3400 0.3431 204,442 -0.01(-4.00%)
Oct 06, 2021 0.3599 0.3605 0.3252 0.3574 300,338 +0.01(+2.91%)
Oct 05, 2021 0.3504 0.3504 0.3400 0.3473 131,325 -0.00(-0.86%)
Oct 04, 2021 0.3586 0.3730 0.3414 0.3503 176,199 -0.02(-6.09%)
Oct 01, 2021 0.3636 0.3750 0.3350 0.3730 656,732 +0.01(+2.78%)
Sep 30, 2021 0.3700 0.3730 0.3600 0.3629 92,592 -0.01(-2.84%)
Sep 29, 2021 0.3925 0.3925 0.3700 0.3735 182,608 -0.01(-3.31%)
Sep 28, 2021 0.3844 0.3889 0.3758 0.3863 199,895 -0.00(-0.87%)
Sep 27, 2021 0.3950 0.4100 0.3820 0.3897 92,187 -0.00(-0.08%)
Sep 24, 2021 0.3950 0.4000 0.3774 0.3900 110,935 +0.00(+0.26%)
Sep 23, 2021 0.3752 0.3950 0.3750 0.3890 110,427 +0.00(+1.25%)
Sep 22, 2021 0.3737 0.3850 0.3735 0.3842 54,979 +0.01(+3.75%)
Sep 21, 2021 0.3608 0.3769 0.3520 0.3703 213,726 -0.00(-0.75%)
Sep 20, 2021 0.3700 0.3842 0.3599 0.3731 166,467 +0.00(+1.17%)
Sep 17, 2021 0.3800 0.3800 0.3600 0.3688 226,563 +0.01(+1.85%)
Sep 16, 2021 0.3700 0.3750 0.3550 0.3621 138,024 -0.00(-0.69%)
Sep 15, 2021 0.3847 0.3847 0.3576 0.3646 72,675 -0.00(-0.92%)
Sep 14, 2021 0.3400 0.3821 0.3400 0.3680 290,421 +0.00(+1.13%)
Sep 13, 2021 0.3800 0.3997 0.3557 0.3639 132,851 -0.02(-5.09%)
Sep 10, 2021 0.3650 0.3968 0.3600 0.3834 256,189 +0.02(+6.50%)
Sep 09, 2021 0.3300 0.3799 0.3300 0.3600 1,040,703 +0.02(+7.33%)
Sep 08, 2021 0.3552 0.3700 0.3332 0.3354 711,583 -0.03(-8.11%)
Sep 07, 2021 0.3700 0.3948 0.3601 0.3650 1,214,277 -0.03(-7.76%)
Sep 03, 2021 0.4149 0.4307 0.3750 0.3957 1,714,011 -0.02(-4.42%)
Sep 02, 2021 0.3913 0.4400 0.3800 0.4140 1,103,899 +0.01(+3.50%)
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.