Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.3000 0.3220 0.2750 0.3098 178,263 +0.01(+4.34%)
Feb 25, 2022 0.3000 0.3058 0.2919 0.2969 64,571 -0.01(-4.23%)
Feb 24, 2022 0.2630 0.3176 0.2630 0.3100 676,481 +0.02(+8.47%)
Feb 23, 2022 0.3073 0.3123 0.2858 0.2858 109,077 -0.01(-4.51%)
Feb 22, 2022 0.3088 0.3132 0.2860 0.2993 224,043 -0.02(-6.20%)
Feb 18, 2022 0.3191 0 -0.00(-0.06%)
Feb 17, 2022 0.3300 0.3343 0.3193 0.3193 124,372 -0.01(-3.97%)
Feb 16, 2022 0.3294 0.3325 0.3150 0.3325 435,345 +0.01(+2.78%)
Feb 15, 2022 0.3200 0.3299 0.3161 0.3235 61,373 -0.01(-1.97%)
Feb 14, 2022 0.3290 0.3305 0.3200 0.3300 85,231 +0.01(+3.13%)
Feb 11, 2022 0.3301 0.3301 0.3166 0.3200 72,113 -0.02(-5.88%)
Feb 10, 2022 0.3530 0.3530 0.3155 0.3400 141,593 +0.00(+1.22%)
Feb 09, 2022 0.3180 0.3359 0.3129 0.3359 598,633 +0.02(+5.33%)
Feb 08, 2022 0.3127 0.3198 0.3103 0.3189 60,882 +0.00(+1.05%)
Feb 07, 2022 0.3196 0.3196 0.3096 0.3156 282,403 -0.00(-1.38%)
Feb 04, 2022 0.3077 0.3200 0.3077 0.3200 155,908 +0.01(+3.23%)
Feb 03, 2022 0.3163 0.3100 547,856 -0.01(-4.08%)
Feb 02, 2022 0.3028 0.3326 0.2744 0.3232 1,739,104 +0.01(+3.86%)
Feb 01, 2022 0.2914 0.3173 0.2914 0.3112 1,009,684 +0.01(+3.73%)
Jan 31, 2022 0.2710 0.3055 0.2710 0.3000 458,519 +0.01(+3.59%)
Jan 28, 2022 0.2817 0.2905 0.2738 0.2896 58,311 +0.02(+6.24%)
Jan 27, 2022 0.2823 0.2990 0.2726 0.2726 319,246 -0.02(-6.00%)
Jan 26, 2022 0.3029 0.3029 0.2838 0.2900 286,636 -0.00(-0.92%)
Jan 25, 2022 0.2800 0.2967 0.2731 0.2927 555,810 +0.02(+5.67%)
Jan 24, 2022 0.2800 0.2900 0.2424 0.2770 864,500 -0.01(-4.48%)
Jan 21, 2022 0.2950 0.2953 0.2840 0.2900 373,041 -0.01(-4.23%)
Jan 20, 2022 0.2950 0.3420 0.2950 0.3028 164,304 -0.02(-5.08%)
Jan 19, 2022 0.3189 0.3312 0.3054 0.3190 157,120 -0.01(-2.74%)
Jan 18, 2022 0.3000 0.3337 0.3000 0.3280 340,625 +0.01(+2.53%)
Jan 14, 2022 0.3199 0 +0.00(+0.03%)
Jan 13, 2022 0.3100 0.3200 0.2950 0.3198 281,301 +0.02(+6.60%)
Jan 12, 2022 0.3041 0.3085 0.2946 0.3000 185,022 +0.00(+0.00%)
Jan 11, 2022 0.2950 0.3000 0.2840 0.3000 352,529 +0.01(+1.69%)
Jan 10, 2022 0.2965 0.3160 0.2833 0.2950 232,556 +0.01(+2.97%)
Jan 07, 2022 0.2811 0.2867 0.2708 0.2865 117,400 +0.02(+6.11%)
Jan 06, 2022 0.2831 0.2831 0.2689 0.2700 769,981 -0.00(-1.06%)
Jan 05, 2022 0.2792 0.2961 0.2701 0.2729 458,245 -0.01(-4.75%)
Jan 04, 2022 0.2700 0.3000 0.2700 0.2865 171,090 -0.01(-2.05%)
Jan 03, 2022 0.2575 0.3178 0.2500 0.2925 391,530 +0.02(+8.25%)
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%)
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.