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 (%)
Mar 31, 2021 0.6900 0.6934 0.6561 0.6774 265,023 -0.00(-0.38%)
Mar 30, 2021 0.6400 0.6865 0.6400 0.6800 246,940 +0.01(+1.77%)
Mar 29, 2021 0.7100 0.7300 0.6578 0.6682 207,768 -0.02(-3.55%)
Mar 26, 2021 0.6496 0.6946 0.6190 0.6928 327,900 +0.06(+8.81%)
Mar 25, 2021 0.6673 0.6673 0.5818 0.6367 595,598 -0.02(-2.65%)
Mar 24, 2021 0.7008 0.7008 0.6384 0.6540 383,658 -0.03(-3.75%)
Mar 23, 2021 0.6932 0.7101 0.6759 0.6795 348,769 -0.02(-2.93%)
Mar 22, 2021 0.7500 0.7550 0.7000 0.7000 176,159 -0.03(-4.11%)
Mar 19, 2021 0.7530 0.7600 0.7200 0.7300 271,500 -0.01(-1.88%)
Mar 18, 2021 0.7200 0.7618 0.7180 0.7440 659,025 +0.03(+3.77%)
Mar 17, 2021 0.7150 0.7244 0.6900 0.7170 318,913 +0.01(+0.94%)
Mar 16, 2021 0.7054 0.7239 0.6899 0.7103 604,251 +0.00(+0.04%)
Mar 15, 2021 0.7110 0.7380 0.6800 0.7100 282,924 -0.00(-0.14%)
Mar 12, 2021 0.7145 0.7350 0.6956 0.7110 214,000 -0.00(-0.07%)
Mar 11, 2021 0.7070 0.7498 0.6800 0.7115 522,056 +0.02(+2.97%)
Mar 10, 2021 0.7108 0.7138 0.6800 0.6910 317,385 -0.02(-2.68%)
Mar 09, 2021 0.7021 0.7164 0.6851 0.7100 225,291 +0.03(+4.27%)
Mar 08, 2021 0.7348 0.7525 0.6529 0.6809 557,636 -0.04(-5.34%)
Mar 05, 2021 0.6749 0.7193 0.5901 0.7193 1,033,600 +0.04(+5.83%)
Mar 04, 2021 0.7000 0.7177 0.6146 0.6797 765,830 -0.02(-2.90%)
Mar 03, 2021 0.6900 0.7400 0.6835 0.7000 409,610 -0.03(-4.11%)
Mar 02, 2021 0.7751 0.7751 0.7200 0.7300 313,978 -0.02(-3.18%)
Mar 01, 2021 0.7800 0.8000 0.7300 0.7540 550,892 +0.01(+0.84%)
Feb 26, 2021 0.7652 0.8000 0.7300 0.7477 266,600 -0.03(-3.46%)
Feb 25, 2021 0.8100 0.8100 0.7477 0.7745 446,222 +0.00(+0.58%)
Feb 24, 2021 0.7800 0.8142 0.7541 0.7700 155,003 +0.00(+0.00%)
Feb 23, 2021 0.7410 0.8377 0.7150 0.7700 1,215,673 -0.05(-5.61%)
Feb 22, 2021 0.7500 0.9134 0.7000 0.8158 1,799,435 +0.17(+26.46%)
Feb 19, 2021 0.6229 0.6767 0.6101 0.6451 531,000 +0.03(+4.05%)
Feb 18, 2021 0.5900 0.6620 0.5900 0.6200 598,763 +0.00(+0.00%)
Feb 17, 2021 0.6530 0.6882 0.5941 0.6200 1,157,978 -0.05(-7.07%)
Feb 16, 2021 0.7060 0.7672 0.6600 0.6672 760,830 -0.06(-8.04%)
Feb 12, 2021 0.7500 0.7800 0.6571 0.7255 1,509,700 -0.04(-5.41%)
Feb 11, 2021 0.9555 0.9555 0.6600 0.7670 2,601,987 -0.15(-16.17%)
Feb 10, 2021 0.9000 0.9424 0.8800 0.9150 1,807,744 +0.07(+7.88%)
Feb 09, 2021 0.7750 0.8514 0.7673 0.8482 707,786 +0.08(+10.16%)
Feb 08, 2021 0.7900 0.8182 0.7500 0.7700 1,390,176 +0.03(+4.55%)
Feb 05, 2021 0.6870 0.7372 0.6538 0.7365 1,569,300 +0.08(+12.65%)
Feb 04, 2021 0.6700 0.6700 0.6260 0.6538 658,810 +0.00(+0.58%)
Feb 03, 2021 0.6000 0.6663 0.5800 0.6500 1,107,813 +0.07(+11.93%)
Feb 02, 2021 0.5583 0.5839 0.5448 0.5807 418,953 +0.03(+5.24%)
Feb 01, 2021 0.5190 0.5626 0.5190 0.5518 396,306 +0.01(+2.24%)
Jan 29, 2021 0.5210 0.5400 0.5077 0.5397 324,300 +0.02(+4.59%)
Jan 28, 2021 0.5243 0.5370 0.5000 0.5160 175,069 -0.01(-1.56%)
Jan 27, 2021 0.5200 0.5487 0.5001 0.5242 320,688 -0.01(-2.40%)
Jan 26, 2021 0.5000 0.5457 0.5000 0.5371 319,886 +0.02(+3.29%)
Jan 25, 2021 0.5400 0.5400 0.5000 0.5200 351,808 -0.01(-1.44%)
Jan 22, 2021 0.4900 0.5400 0.4853 0.5276 441,500 +0.02(+4.04%)
Jan 21, 2021 0.5520 0.5688 0.4788 0.5071 638,987 -0.01(-2.48%)
Jan 20, 2021 0.5717 0.5881 0.4800 0.5200 1,361,650 -0.04(-6.56%)
Jan 19, 2021 0.5119 0.5903 0.4650 0.5565 1,327,742 +0.05(+10.29%)
Jan 15, 2021 0.4130 0.5109 0.4130 0.5046 983,100 +0.08(+17.73%)
Jan 14, 2021 0.3219 0.4840 0.3219 0.4286 1,393,682 +0.10(+31.11%)
Jan 13, 2021 0.3273 0.3319 0.3225 0.3269 638,051 +0.01(+2.09%)
Jan 12, 2021 0.3300 0.3300 0.3177 0.3202 404,548 +0.01(+2.53%)
Jan 11, 2021 0.3266 0.3300 0.3000 0.3123 472,393 -0.01(-2.71%)
Jan 08, 2021 0.3300 0.3300 0.3200 0.3210 556,300 +0.00(+1.07%)
Jan 07, 2021 0.3480 0.3480 0.3101 0.3176 255,875 -0.01(-3.35%)
Jan 06, 2021 0.3110 0.3368 0.2933 0.3286 670,925 +0.04(+12.04%)
Jan 05, 2021 0.2916 0.3100 0.2860 0.2933 298,238 +0.00(+1.17%)
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.