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, 2019
1.500
1.520
1.400
1.520
582,200
+0.07(+4.83%)
May 30, 2019
1.410
1.470
1.410
1.450
322,357
+0.02(+1.40%)
May 29, 2019
1.410
1.430
1.360
1.430
330,631
+0.02(+1.42%)
May 28, 2019
1.380
1.420
1.360
1.410
423,784
+0.03(+2.17%)
May 24, 2019
1.400
1.400
1.350
1.380
761,200
+0.00(+0.00%)
May 23, 2019
1.400
1.430
1.357
1.380
405,649
-0.04(-2.82%)
May 22, 2019
1.510
1.510
1.400
1.420
218,126
-0.07(-4.70%)
May 21, 2019
1.520
1.520
1.450
1.490
480,288
-0.01(-0.67%)
May 20, 2019
1.440
1.530
1.440
1.500
310,115
+0.04(+2.74%)
May 17, 2019
1.430
1.470
1.410
1.460
381,300
+0.04(+2.82%)
May 16, 2019
1.390
1.440
1.380
1.420
313,628
+0.03(+2.16%)
May 15, 2019
1.430
1.430
1.380
1.390
260,402
-0.04(-2.80%)
May 14, 2019
1.390
1.430
1.380
1.430
288,135
+0.04(+2.88%)
May 13, 2019
1.420
1.430
1.360
1.390
512,696
-0.05(-3.47%)
May 10, 2019
1.420
1.520
1.420
1.440
543,700
+0.02(+1.41%)
May 09, 2019
1.500
1.500
1.390
1.420
1,463,481
-0.08(-5.33%)
May 08, 2019
1.520
1.520
1.480
1.500
411,149
-0.02(-1.32%)
May 07, 2019
1.540
1.540
1.500
1.520
247,174
-0.04(-2.56%)
May 06, 2019
1.640
1.640
1.550
1.560
129,485
-0.08(-4.88%)
May 03, 2019
1.530
1.640
1.520
1.640
208,100
+0.12(+7.89%)
May 02, 2019
1.550
1.560
1.500
1.520
517,123
-0.03(-1.94%)
May 01, 2019
1.570
1.575
1.540
1.550
292,878
-0.03(-1.90%)
Apr 30, 2019
1.563
1.585
1.550
1.580
230,528
+0.02(+1.28%)
Apr 29, 2019
1.570
1.570
1.540
1.560
324,920
+0.00(+0.00%)
Apr 26, 2019
1.570
1.580
1.550
1.560
224,900
+0.00(+0.00%)
Apr 25, 2019
1.570
1.580
1.550
1.560
293,842
-0.02(-1.27%)
Apr 24, 2019
1.620
1.620
1.570
1.580
629,150
-0.03(-1.86%)
Apr 23, 2019
1.650
1.650
1.610
1.610
147,573
-0.03(-1.83%)
Apr 22, 2019
1.660
1.660
1.610
1.640
186,137
+0.01(+0.61%)
Apr 18, 2019
1.660
1.660
1.600
1.630
422,500
+0.01(+0.62%)
Apr 17, 2019
1.630
1.650
1.610
1.620
299,451
-0.02(-1.22%)
Apr 16, 2019
1.700
1.720
1.620
1.640
257,692
-0.04(-2.38%)
Apr 15, 2019
1.740
1.750
1.650
1.680
246,038
-0.05(-2.89%)
Apr 12, 2019
1.780
1.780
1.730
1.730
152,400
-0.02(-1.14%)
Apr 11, 2019
1.780
1.780
1.730
1.750
151,507
-0.04(-2.23%)
Apr 10, 2019
1.830
1.840
1.780
1.790
98,941
-0.02(-1.10%)
Apr 09, 2019
1.750
1.810
1.730
1.810
299,471
+0.06(+3.43%)
Apr 08, 2019
1.760
1.770
1.740
1.750
101,047
-0.02(-1.13%)
Apr 05, 2019
1.760
1.780
1.740
1.770
300,100
+0.03(+1.72%)
Apr 04, 2019
1.730
1.780
1.730
1.740
163,526
-0.01(-0.57%)
Apr 03, 2019
1.700
1.760
1.700
1.750
212,500
+0.01(+0.57%)
Apr 02, 2019
1.710
1.760
1.700
1.740
330,053
+0.05(+2.96%)
Apr 01, 2019
1.630
1.710
1.630
1.690
377,636
+0.07(+4.32%)
Mar 29, 2019
1.640
1.650
1.610
1.620
238,000
-0.01(-0.61%)
Mar 28, 2019
1.650
1.650
1.600
1.630
280,949
-0.01(-0.61%)
Mar 27, 2019
1.660
1.660
1.607
1.640
227,942
-0.01(-0.61%)
Mar 26, 2019
1.680
1.700
1.650
1.650
272,351
-0.02(-1.20%)
Mar 25, 2019
1.670
1.670
1.580
1.670
179,516
+0.01(+0.60%)
Mar 22, 2019
1.700
1.700
1.630
1.660
238,200
-0.05(-2.92%)
Mar 21, 2019
1.740
1.740
1.660
1.710
177,401
-0.01(-0.58%)
Mar 20, 2019
1.700
1.748
1.680
1.720
241,560
+0.03(+1.78%)
Mar 19, 2019
1.660
1.731
1.660
1.690
187,571
+0.00(+0.00%)
Mar 18, 2019
1.720
1.720
1.660
1.690
137,308
-0.02(-1.17%)
Mar 15, 2019
1.710
1.710
1.670
1.710
187,600
+0.01(+0.59%)
Mar 14, 2019
1.660
1.720
1.630
1.700
380,657
+0.05(+3.03%)
Mar 13, 2019
1.630
1.660
1.610
1.650
202,250
+0.03(+1.85%)
Mar 12, 2019
1.580
1.620
1.580
1.620
129,919
+0.04(+2.53%)
Mar 11, 2019
1.590
1.590
1.540
1.580
177,819
+0.02(+1.28%)
Mar 08, 2019
1.600
1.600
1.540
1.560
370,200
-0.03(-1.89%)
Mar 07, 2019
1.600
1.610
1.580
1.590
192,047
-0.02(-1.24%)
Mar 06, 2019
1.580
1.620
1.570
1.610
177,655
+0.04(+2.55%)
Mar 05, 2019
1.550
1.590
1.540
1.570
413,785
+0.00(+0.00%)
Mar 04, 2019
1.640
1.640
1.540
1.570
677,653
-0.03(-1.88%)
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
.