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 (%)
Dec 31, 2021 0.2758 0.2830 0.2650 0.2702 797,863 -0.00(-1.75%)
Dec 30, 2021 0.2706 0.2838 0.2706 0.2750 488,819 +0.01(+1.85%)
Dec 29, 2021 0.2859 0.2868 0.2655 0.2700 638,299 -0.01(-2.88%)
Dec 28, 2021 0.2768 0.2793 0.2700 0.2780 224,413 -0.00(-1.59%)
Dec 27, 2021 0.2870 0.2900 0.2755 0.2825 561,210 -0.01(-3.35%)
Dec 23, 2021 0.2942 0.3000 0.2800 0.2923 1,040,011 -0.00(-1.25%)
Dec 22, 2021 0.3150 0.3150 0.2800 0.2960 632,892 +0.01(+1.89%)
Dec 21, 2021 0.2560 0.3118 0.2560 0.2905 3,078,759 +0.05(+23.35%)
Dec 20, 2021 0.2340 0.2445 0.2300 0.2355 49,986 -0.00(-1.71%)
Dec 17, 2021 0.2354 0.2465 0.2300 0.2396 303,437 -0.01(-2.20%)
Dec 16, 2021 0.2520 0.2520 0.2400 0.2450 129,537 +0.01(+6.34%)
Dec 15, 2021 0.2319 0.2453 0.2236 0.2304 293,507 -0.01(-5.96%)
Dec 14, 2021 0.2550 0.2600 0.2430 0.2450 778,073 -0.01(-2.62%)
Dec 13, 2021 0.2650 0.2890 0.2516 0.2516 198,853 -0.01(-5.06%)
Dec 10, 2021 0.2659 0.2659 0.2600 0.2650 72,295 +0.00(+1.53%)
Dec 09, 2021 0.2691 0.2691 0.2610 0.2610 77,090 -0.01(-2.03%)
Dec 08, 2021 0.2700 0.2703 0.2604 0.2664 123,849 -0.00(-0.86%)
Dec 07, 2021 0.2700 0.2781 0.2634 0.2687 203,740 -0.00(-1.47%)
Dec 06, 2021 0.2680 0.2737 0.2633 0.2727 203,889 +0.00(+1.45%)
Dec 03, 2021 0.2784 0.2857 0.2651 0.2688 155,999 -0.01(-2.18%)
Dec 02, 2021 0.2753 0.2818 0.2602 0.2748 60,879 +0.00(+0.84%)
Dec 01, 2021 0.2738 0.2884 0.2668 0.2725 318,458 -0.00(-0.91%)
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%)
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.