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 (%)
Dec 31, 2018 0.2482 0.2900 0.2400 0.2546 28,300 +0.02(+10.70%)
Dec 28, 2018 0.2379 0.2500 0.2130 0.2300 114,000 +0.01(+4.55%)
Dec 27, 2018 0.2948 0.2948 0.2182 0.2200 301,374 -0.17(-43.59%)
Dec 26, 2018 0.2560 1.050 0.2500 0.3900 171,602 +0.16(+69.57%)
Dec 24, 2018 0.2372 0.2532 0.2229 0.2300 89,400 -0.01(-3.08%)
Dec 21, 2018 0.2383 0.2567 0.2237 0.2373 167,800 -0.00(-0.79%)
Dec 20, 2018 0.2400 0.2400 0.2193 0.2392 33,773 +0.02(+8.48%)
Dec 19, 2018 0.2502 0.2502 0.2205 0.2205 45,565 -0.01(-4.13%)
Dec 18, 2018 0.2600 0.2600 0.2300 0.2300 9,095 -0.03(-10.64%)
Dec 17, 2018 0.2782 0.2810 0.2574 0.2574 4,185 -0.03(-11.21%)
Dec 14, 2018 0.2932 0.2932 0.2783 0.2899 10,500 +0.01(+2.69%)
Dec 13, 2018 0.2850 0.2850 0.2823 0.2823 2,500 +0.00(+0.82%)
Dec 12, 2018 0.2800 0.2942 0.2715 0.2800 32,959 +0.00(+0.00%)
Dec 11, 2018 0.2969 0.2969 0.2800 0.2800 7,580 -0.02(-5.69%)
Dec 10, 2018 0.3053 0.3053 0.2838 0.2969 10,303 -0.00(-1.03%)
Dec 07, 2018 0.3000 0.3061 0.2883 0.3000 46,100 +0.00(+0.00%)
Dec 06, 2018 0.3038 0.3038 0.3000 0.3000 6,382 -0.02(-5.90%)
Dec 04, 2018 0.3200 0.3200 0.3097 0.3188 39,600 -0.03(-7.94%)
Dec 03, 2018 0.3300 0.3600 0.3300 0.3463 27,793 +0.02(+5.32%)
Nov 30, 2018 0.3286 0.3288 0.3286 0.3288 1,500 -0.00(-0.36%)
Nov 29, 2018 0.3300 0.3334 0.3300 0.3300 15,477 -0.02(-5.71%)
Nov 28, 2018 0.3500 0.3500 0.3257 0.3500 11,450 +0.00(+0.00%)
Nov 27, 2018 0.3540 0.3588 0.3500 0.3500 68,262 -0.01(-1.96%)
Nov 26, 2018 0.3452 0.3615 0.3452 0.3570 14,800 -0.01(-2.19%)
Nov 23, 2018 0.3470 0.3650 0.3470 0.3650 62,200 +0.02(+4.29%)
Nov 21, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 20, 2018 0.3613 0.3647 0.3456 0.3500 41,293 -0.02(-5.41%)
Nov 19, 2018 0.3821 0.3828 0.3650 0.3700 39,610 -0.01(-2.63%)
Nov 16, 2018 0.3900 0.3934 0.3730 0.3800 22,100 -0.01(-2.56%)
Nov 15, 2018 0.3761 0.3985 0.3760 0.3900 14,350 +0.03(+6.97%)
Nov 14, 2018 0.3949 0.4250 0.3645 0.3646 14,243 -0.03(-8.39%)
Nov 13, 2018 0.4211 0.4211 0.3907 0.3980 14,647 -0.03(-7.87%)
Nov 12, 2018 0.4413 0.4413 0.4186 0.4320 10,620 -0.01(-1.82%)
Nov 09, 2018 0.4605 0.4605 0.4337 0.4400 57,400 -0.04(-7.97%)
Nov 08, 2018 0.4828 0.5018 0.4665 0.4781 148,062 +0.01(+3.13%)
Nov 07, 2018 0.4320 0.5000 0.4302 0.4636 156,470 +0.08(+19.92%)
Nov 06, 2018 0.3753 0.4091 0.3678 0.3866 88,580 +0.02(+4.49%)
Nov 05, 2018 0.3738 0.3798 0.3600 0.3700 59,734 +0.00(+0.00%)
Nov 02, 2018 0.3835 0.4800 0.3700 0.3700 42,600 -0.01(-2.63%)
Nov 01, 2018 0.3786 0.3882 0.3750 0.3800 69,817 +0.00(+0.50%)
Oct 31, 2018 0.3522 0.3800 0.3522 0.3781 31,683 +0.04(+11.21%)
Oct 30, 2018 0.3371 0.3700 0.3177 0.3400 39,261 -0.01(-2.44%)
Oct 29, 2018 0.3983 0.3995 0.3469 0.3485 17,502 +0.00(+0.46%)
Oct 26, 2018 0.3710 0.3716 0.3405 0.3469 28,200 -0.02(-6.34%)
Oct 25, 2018 0.3918 0.3918 0.3420 0.3704 22,609 -0.06(-14.48%)
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.