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 (%)
Apr 30, 2019 0.3600 0.3620 0.3437 0.3521 81,194 +0.00(+0.60%)
Apr 29, 2019 0.3630 0.3630 0.3141 0.3500 195,198 -0.00(-0.51%)
Apr 26, 2019 0.3145 0.3643 0.3145 0.3518 197,500 +0.01(+3.02%)
Apr 25, 2019 0.3500 0.3690 0.3410 0.3415 118,651 -0.02(-4.48%)
Apr 24, 2019 0.3600 0.3700 0.3495 0.3575 245,578 -0.01(-2.72%)
Apr 23, 2019 0.3940 0.3940 0.3624 0.3675 222,899 -0.03(-6.96%)
Apr 22, 2019 0.3800 0.4239 0.3800 0.3950 237,996 +0.02(+3.95%)
Apr 18, 2019 0.3685 0.3842 0.3600 0.3800 201,400 +0.02(+6.56%)
Apr 17, 2019 0.3631 0.3720 0.3432 0.3566 338,452 -0.02(-4.24%)
Apr 16, 2019 0.3840 0.4161 0.3705 0.3724 232,661 -0.01(-2.95%)
Apr 15, 2019 0.4350 0.4350 0.3700 0.3837 338,780 -0.04(-9.42%)
Apr 12, 2019 0.4100 0.4238 0.4029 0.4236 93,700 +0.01(+3.32%)
Apr 11, 2019 0.4470 0.4470 0.4100 0.4100 149,740 -0.02(-4.65%)
Apr 10, 2019 0.4440 0.4560 0.4300 0.4300 126,222 -0.01(-2.45%)
Apr 09, 2019 0.4500 0.4566 0.4331 0.4408 127,071 -0.01(-2.04%)
Apr 08, 2019 0.4570 0.4610 0.4401 0.4500 234,399 +0.00(+0.87%)
Apr 05, 2019 0.4600 0.4630 0.4387 0.4461 162,500 -0.01(-2.73%)
Apr 04, 2019 0.4710 0.4710 0.4440 0.4586 54,712 +0.01(+1.91%)
Apr 03, 2019 0.4706 0.4780 0.4500 0.4500 186,691 -0.01(-2.17%)
Apr 02, 2019 0.4824 0.4861 0.4600 0.4600 89,753 -0.02(-3.79%)
Apr 01, 2019 0.4950 0.4950 0.4634 0.4781 125,507 -0.00(-1.01%)
Mar 29, 2019 0.4885 0.5020 0.4660 0.4830 108,000 +0.00(+0.29%)
Mar 28, 2019 0.4990 0.4990 0.4560 0.4816 168,602 +0.01(+3.02%)
Mar 27, 2019 0.4668 0.5741 0.4451 0.4675 151,506 -0.00(-0.53%)
Mar 26, 2019 0.4800 0.5100 0.4550 0.4700 229,998 +0.00(+0.00%)
Mar 25, 2019 0.4485 0.5250 0.4480 0.4700 261,990 +0.01(+1.73%)
Mar 22, 2019 0.5019 0.6304 0.4570 0.4620 463,300 -0.03(-5.71%)
Mar 21, 2019 0.6060 0.6060 0.4536 0.4900 269,690 +0.03(+6.52%)
Mar 20, 2019 0.4360 0.4800 0.4360 0.4600 283,950 +0.00(+0.00%)
Mar 19, 2019 0.4657 0.5977 0.4500 0.4600 294,394 -0.01(-2.13%)
Mar 18, 2019 0.4852 0.5300 0.4449 0.4700 509,980 -0.01(-2.08%)
Mar 15, 2019 0.4860 0.5621 0.4700 0.4800 352,000 -0.04(-7.69%)
Mar 14, 2019 0.5300 0.5800 0.4700 0.5200 401,784 -0.01(-1.89%)
Mar 13, 2019 0.5885 0.6200 0.5130 0.5300 766,734 -0.02(-3.37%)
Mar 12, 2019 0.5404 0.5818 0.5100 0.5485 735,316 +0.05(+11.03%)
Mar 11, 2019 0.4920 0.5014 0.4574 0.4940 297,617 +0.05(+10.27%)
Mar 08, 2019 0.4152 0.4642 0.4030 0.4480 102,100 +0.03(+6.87%)
Mar 07, 2019 0.4390 0.4540 0.4030 0.4192 169,114 -0.02(-5.44%)
Mar 06, 2019 0.4450 0.4540 0.4200 0.4433 61,231 +0.01(+1.84%)
Mar 05, 2019 0.4490 0.4490 0.4200 0.4353 82,486 -0.01(-3.27%)
Mar 04, 2019 0.4644 0.4644 0.4240 0.4500 103,804 +0.00(+0.00%)
Mar 01, 2019 0.4690 0.4695 0.4370 0.4500 141,700 -0.02(-3.41%)
Feb 28, 2019 0.4700 0.4769 0.4430 0.4659 91,175 -0.00(-0.87%)
Feb 27, 2019 0.4700 0.4900 0.4510 0.4700 198,841 +0.02(+3.57%)
Feb 26, 2019 0.4580 0.4590 0.4330 0.4538 86,816 +0.02(+3.68%)
Feb 25, 2019 0.4860 0.4860 0.4340 0.4377 161,939 -0.03(-6.87%)
Feb 22, 2019 0.4400 0.4770 0.4400 0.4700 48,400 +0.02(+4.03%)
Feb 21, 2019 0.4780 0.4780 0.4500 0.4518 103,679 -0.01(-2.86%)
Feb 20, 2019 0.4646 0.4770 0.4585 0.4651 66,767 -0.00(-0.06%)
Feb 19, 2019 0.4706 0.4870 0.4580 0.4654 164,092 +0.01(+1.82%)
Feb 15, 2019 0.4545 0.4670 0.4400 0.4571 101,600 +0.00(+0.79%)
Feb 14, 2019 0.4409 0.4974 0.4372 0.4535 495,373 +0.01(+3.14%)
Feb 13, 2019 0.4360 0.4500 0.4123 0.4397 120,813 -0.01(-2.29%)
Feb 12, 2019 0.4640 0.4750 0.4100 0.4500 530,477 -0.02(-4.26%)
Feb 11, 2019 0.4837 0.5000 0.4630 0.4700 250,164 -0.01(-2.89%)
Feb 08, 2019 0.4900 0.4996 0.4800 0.4840 242,800 +0.01(+1.26%)
Feb 07, 2019 0.4900 0.4900 0.4600 0.4780 304,220 -0.00(-0.23%)
Feb 06, 2019 0.4470 0.4830 0.4210 0.4791 247,919 +0.04(+10.14%)
Feb 05, 2019 0.4560 0.4587 0.4320 0.4350 176,429 -0.02(-3.33%)
Feb 04, 2019 0.3827 0.4500 0.3827 0.4500 481,829 +0.05(+12.19%)
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.