Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nexgen Energy Ltd
(NY:
NXE
)
7.940
+0.170 (+2.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
1.900
1.940
1.890
1.890
240,995
-0.03(-1.56%)
May 30, 2018
1.830
1.950
1.830
1.920
139,130
+0.08(+4.35%)
May 29, 2018
1.940
1.940
1.800
1.840
344,632
-0.13(-6.60%)
May 25, 2018
1.970
1.970
1.970
0
+0.00(+0.00%)
May 24, 2018
1.940
1.970
1.900
1.970
153,935
+0.03(+1.55%)
May 23, 2018
1.940
1.960
1.900
1.940
163,704
-0.02(-1.02%)
May 22, 2018
2.000
2.010
1.920
1.960
208,347
-0.03(-1.51%)
May 21, 2018
1.940
1.992
1.940
1.990
139,668
+0.09(+4.74%)
May 18, 2018
1.910
1.915
1.870
1.900
658,696
-0.01(-0.52%)
May 17, 2018
1.930
1.930
1.852
1.910
217,715
+0.02(+1.06%)
May 16, 2018
1.880
1.940
1.850
1.890
408,044
-0.01(-0.53%)
May 15, 2018
2.010
2.010
1.883
1.900
345,383
-0.10(-5.00%)
May 14, 2018
2.030
2.030
1.960
2.000
193,119
+0.00(+0.00%)
May 11, 2018
2.020
2.030
1.970
2.000
224,268
-0.02(-0.99%)
May 10, 2018
2.010
2.020
1.920
2.020
430,513
+0.06(+3.06%)
May 09, 2018
1.980
2.030
1.950
1.960
213,079
+0.01(+0.51%)
May 08, 2018
1.950
1.990
1.930
1.950
169,613
-0.01(-0.51%)
May 07, 2018
2.040
2.050
1.945
1.960
224,378
-0.07(-3.45%)
May 04, 2018
2.050
2.060
2.000
2.030
193,644
-0.03(-1.46%)
May 03, 2018
2.160
2.160
2.030
2.060
184,639
-0.09(-4.14%)
May 02, 2018
2.000
2.180
1.950
2.149
803,708
+0.17(+8.54%)
May 01, 2018
2.030
2.030
1.890
1.980
650,852
-0.05(-2.46%)
Apr 30, 2018
2.070
2.070
1.960
2.030
109,252
-0.03(-1.46%)
Apr 27, 2018
2.030
2.060
1.988
2.060
164,718
+0.03(+1.48%)
Apr 26, 2018
2.050
2.070
2.000
2.030
129,688
+0.00(+0.00%)
Apr 25, 2018
2.030
2.060
2.015
2.030
113,517
-0.02(-0.98%)
Apr 24, 2018
2.150
2.150
2.040
2.050
235,391
-0.11(-5.09%)
Apr 23, 2018
2.150
2.160
2.080
2.160
158,187
+0.01(+0.47%)
Apr 20, 2018
2.080
2.150
2.009
2.150
144,350
+0.11(+5.39%)
Apr 19, 2018
2.010
2.110
2.010
2.040
205,740
+0.02(+1.00%)
Apr 18, 2018
2.160
2.170
1.990
2.020
448,680
-0.11(-5.17%)
Apr 17, 2018
2.080
2.140
1.960
2.130
313,360
+0.13(+6.50%)
Apr 16, 2018
1.880
2.000
1.846
2.000
359,770
+0.15(+8.11%)
Apr 13, 2018
1.940
1.940
1.810
1.850
290,897
-0.09(-4.64%)
Apr 12, 2018
1.980
1.990
1.900
1.940
332,777
-0.02(-1.02%)
Apr 11, 2018
1.920
2.030
1.900
1.960
287,212
+0.06(+3.16%)
Apr 10, 2018
1.880
1.940
1.846
1.900
394,681
+0.03(+1.60%)
Apr 09, 2018
1.850
1.930
1.760
1.870
384,340
+0.05(+2.75%)
Apr 06, 2018
2.000
2.000
1.810
1.820
637,423
-0.18(-9.00%)
Apr 05, 2018
1.850
2.000
1.801
2.000
346,425
+0.17(+9.29%)
Apr 04, 2018
1.750
1.830
1.710
1.830
364,921
+0.07(+3.98%)
Apr 03, 2018
1.700
1.787
1.650
1.760
243,522
+0.06(+3.53%)
Apr 02, 2018
1.710
1.770
1.670
1.700
506,431
+0.00(+0.00%)
Mar 29, 2018
1.700
1.700
1.700
0
-0.03(-1.73%)
Mar 28, 2018
1.800
1.870
1.730
1.730
374,840
-0.09(-4.95%)
Mar 27, 2018
1.980
1.980
1.820
1.820
347,931
-0.17(-8.54%)
Mar 26, 2018
1.950
2.020
1.940
1.990
100,525
+0.04(+2.05%)
Mar 23, 2018
2.080
2.080
1.943
1.950
294,426
-0.13(-6.25%)
Mar 22, 2018
2.070
2.080
2.030
2.080
96,724
+0.02(+0.97%)
Mar 21, 2018
2.000
2.070
2.000
2.060
60,870
+0.06(+3.00%)
Mar 20, 2018
2.030
2.040
2.000
2.000
67,145
-0.03(-1.48%)
Mar 19, 2018
2.070
2.070
2.030
2.030
633,651
-0.05(-2.40%)
Mar 16, 2018
2.070
2.080
2.030
2.080
348,049
+0.04(+1.96%)
Mar 15, 2018
2.080
2.090
2.030
2.040
200,997
-0.04(-1.92%)
Mar 14, 2018
2.070
2.120
2.070
2.080
150,442
+0.01(+0.48%)
Mar 13, 2018
2.080
2.150
2.070
2.070
120,346
-0.01(-0.48%)
Mar 12, 2018
2.080
2.120
2.070
2.080
370,454
-0.01(-0.48%)
Mar 09, 2018
2.080
2.100
2.050
2.090
232,655
+0.01(+0.48%)
Mar 08, 2018
2.090
2.098
2.070
2.080
177,992
+0.00(+0.00%)
Mar 07, 2018
2.080
128,357
+0.00(+0.00%)
Mar 06, 2018
2.080
2.130
2.070
2.080
113,239
-0.01(-0.48%)
Mar 05, 2018
2.095
2.110
2.070
2.090
171,182
-0.02(-0.95%)
Mar 02, 2018
2.090
2.170
2.090
2.110
187,520
-0.01(-0.47%)
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
.