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 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:
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
0.2896
0.3080
0.2743
0.2850
277,100
+0.00(+1.10%)
May 30, 2019
0.2946
0.2980
0.2819
0.2819
14,105
-0.01(-4.02%)
May 29, 2019
0.2900
0.3016
0.2744
0.2937
195,410
+0.00(+1.31%)
May 28, 2019
0.2900
0.2900
0.2725
0.2899
131,017
-0.00(-0.03%)
May 24, 2019
0.2896
0.2960
0.2846
0.2900
110,200
-0.01(-1.69%)
May 23, 2019
0.2779
0.2950
0.2710
0.2950
72,650
+0.01(+1.72%)
May 22, 2019
0.3121
0.3121
0.2872
0.2900
84,013
-0.03(-9.38%)
May 21, 2019
0.2900
0.3259
0.2900
0.3200
108,744
+0.02(+8.18%)
May 20, 2019
0.2800
0.3260
0.2700
0.2958
347,551
-0.03(-10.36%)
May 17, 2019
0.3278
0.3301
0.3070
0.3300
128,200
-0.01(-1.79%)
May 16, 2019
0.3382
0.3400
0.3292
0.3360
72,401
-0.00(-0.24%)
May 15, 2019
0.3220
0.3399
0.3220
0.3368
22,731
-0.00(-0.50%)
May 14, 2019
0.3244
0.3416
0.3244
0.3385
47,584
+0.01(+1.84%)
May 13, 2019
0.3550
0.3550
0.3170
0.3324
152,624
-0.02(-6.05%)
May 10, 2019
0.3230
0.3616
0.3039
0.3538
267,700
+0.03(+9.43%)
May 09, 2019
0.3510
0.3600
0.2823
0.3233
874,091
-0.03(-7.89%)
May 08, 2019
0.3370
0.3620
0.3370
0.3510
97,134
-0.00(-1.13%)
May 07, 2019
0.3541
0.3730
0.3503
0.3550
84,449
-0.02(-4.57%)
May 06, 2019
0.3726
0.3891
0.3699
0.3720
49,636
-0.02(-4.62%)
May 03, 2019
0.3850
0.3900
0.3600
0.3900
68,300
+0.01(+2.44%)
May 02, 2019
0.3453
0.3950
0.3453
0.3807
197,416
+0.03(+9.52%)
May 01, 2019
0.3500
0.3600
0.3303
0.3476
110,078
-0.00(-1.28%)
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%)
Feb 01, 2019
0.3795
0.4030
0.3680
0.4011
140,500
+0.03(+8.05%)
Jan 31, 2019
0.3780
0.3780
0.3550
0.3712
78,911
+0.00(+0.60%)
Jan 30, 2019
0.3880
0.3880
0.3650
0.3690
70,168
+0.01(+1.37%)
Jan 29, 2019
0.3755
0.3870
0.3620
0.3640
152,825
-0.02(-4.96%)
Jan 28, 2019
0.3800
0.3980
0.3752
0.3830
109,920
+0.00(+0.79%)
Jan 25, 2019
0.3656
0.3900
0.3656
0.3800
55,600
+0.02(+6.03%)
Jan 24, 2019
0.3660
0.4030
0.3584
0.3584
92,317
-0.03(-8.13%)
Jan 23, 2019
0.3800
0.4030
0.3700
0.3901
154,358
-0.00(-1.24%)
Jan 22, 2019
0.4290
0.4330
0.3620
0.3950
253,361
-0.04(-9.17%)
Jan 18, 2019
0.4520
0.4520
0.4160
0.4349
94,900
+0.01(+1.85%)
Jan 17, 2019
0.4500
0.4580
0.4000
0.4270
139,951
-0.02(-5.24%)
Jan 16, 2019
0.4900
0.5200
0.4380
0.4506
412,064
-0.03(-6.96%)
Jan 15, 2019
0.4790
0.6250
0.4650
0.4843
730,131
+0.04(+8.49%)
Jan 14, 2019
0.4088
0.4600
0.3800
0.4464
252,455
+0.05(+13.33%)
Jan 11, 2019
0.3902
0.4498
0.3750
0.3939
196,800
+0.01(+3.66%)
Jan 10, 2019
0.4095
0.4700
0.3200
0.3800
187,439
-0.02(-5.71%)
Jan 09, 2019
0.4340
0.4900
0.4030
0.4030
343,412
-0.04(-8.18%)
Jan 08, 2019
0.4305
0.4700
0.4117
0.4389
287,208
+0.03(+7.05%)
Jan 07, 2019
0.3913
0.4500
0.3650
0.4100
463,177
+0.03(+8.87%)
Jan 04, 2019
0.2775
0.5000
0.2710
0.3766
256,500
+0.13(+54.98%)
Jan 03, 2019
0.2581
0.3100
0.2430
0.2430
68,689
-0.01(-5.63%)
Jan 02, 2019
0.2500
0.2625
0.2366
0.2575
35,764
+0.00(+1.14%)
Dec 31, 2018
0.2482
0.2900
0.2400
0.2546
28,300
+0.02(+10.70%)
Dec 28, 2018
0.2379
0.2500
0.2130
0.2300
114,000
+0.01(+4.55%)
Dec 27, 2018
0.2948
0.2948
0.2182
0.2200
301,374
-0.17(-43.59%)
Dec 26, 2018
0.2560
1.050
0.2500
0.3900
171,602
+0.16(+69.57%)
Dec 24, 2018
0.2372
0.2532
0.2229
0.2300
89,400
-0.01(-3.08%)
Dec 21, 2018
0.2383
0.2567
0.2237
0.2373
167,800
-0.00(-0.79%)
Dec 20, 2018
0.2400
0.2400
0.2193
0.2392
33,773
+0.02(+8.48%)
Dec 19, 2018
0.2502
0.2502
0.2205
0.2205
45,565
-0.01(-4.13%)
Dec 18, 2018
0.2600
0.2600
0.2300
0.2300
9,095
-0.03(-10.64%)
Dec 17, 2018
0.2782
0.2810
0.2574
0.2574
4,185
-0.03(-11.21%)
Dec 14, 2018
0.2932
0.2932
0.2783
0.2899
10,500
+0.01(+2.69%)
Dec 13, 2018
0.2850
0.2850
0.2823
0.2823
2,500
+0.00(+0.82%)
Dec 12, 2018
0.2800
0.2942
0.2715
0.2800
32,959
+0.00(+0.00%)
Dec 11, 2018
0.2969
0.2969
0.2800
0.2800
7,580
-0.02(-5.69%)
Dec 10, 2018
0.3053
0.3053
0.2838
0.2969
10,303
-0.00(-1.03%)
Dec 07, 2018
0.3000
0.3061
0.2883
0.3000
46,100
+0.00(+0.00%)
Dec 06, 2018
0.3038
0.3038
0.3000
0.3000
6,382
-0.02(-5.90%)
Dec 04, 2018
0.3200
0.3200
0.3097
0.3188
39,600
-0.03(-7.94%)
Dec 03, 2018
0.3300
0.3600
0.3300
0.3463
27,793
+0.02(+5.32%)
Nov 30, 2018
0.3286
0.3288
0.3286
0.3288
1,500
-0.00(-0.36%)
Nov 29, 2018
0.3300
0.3334
0.3300
0.3300
15,477
-0.02(-5.71%)
Nov 28, 2018
0.3500
0.3500
0.3257
0.3500
11,450
+0.00(+0.00%)
Nov 27, 2018
0.3540
0.3588
0.3500
0.3500
68,262
-0.01(-1.96%)
Nov 26, 2018
0.3452
0.3615
0.3452
0.3570
14,800
-0.01(-2.19%)
Nov 23, 2018
0.3470
0.3650
0.3470
0.3650
62,200
+0.02(+4.29%)
Nov 21, 2018
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Nov 20, 2018
0.3613
0.3647
0.3456
0.3500
41,293
-0.02(-5.41%)
Nov 19, 2018
0.3821
0.3828
0.3650
0.3700
39,610
-0.01(-2.63%)
Nov 16, 2018
0.3900
0.3934
0.3730
0.3800
22,100
-0.01(-2.56%)
Nov 15, 2018
0.3761
0.3985
0.3760
0.3900
14,350
+0.03(+6.97%)
Nov 14, 2018
0.3949
0.4250
0.3645
0.3646
14,243
-0.03(-8.39%)
Nov 13, 2018
0.4211
0.4211
0.3907
0.3980
14,647
-0.03(-7.87%)
Nov 12, 2018
0.4413
0.4413
0.4186
0.4320
10,620
-0.01(-1.82%)
Nov 09, 2018
0.4605
0.4605
0.4337
0.4400
57,400
-0.04(-7.97%)
Nov 08, 2018
0.4828
0.5018
0.4665
0.4781
148,062
+0.01(+3.13%)
Nov 07, 2018
0.4320
0.5000
0.4302
0.4636
156,470
+0.08(+19.92%)
Nov 06, 2018
0.3753
0.4091
0.3678
0.3866
88,580
+0.02(+4.49%)
Nov 05, 2018
0.3738
0.3798
0.3600
0.3700
59,734
+0.00(+0.00%)
Nov 02, 2018
0.3835
0.4800
0.3700
0.3700
42,600
-0.01(-2.63%)
Nov 01, 2018
0.3786
0.3882
0.3750
0.3800
69,817
+0.00(+0.50%)
Oct 31, 2018
0.3522
0.3800
0.3522
0.3781
31,683
+0.04(+11.21%)
Oct 30, 2018
0.3371
0.3700
0.3177
0.3400
39,261
-0.01(-2.44%)
Oct 29, 2018
0.3983
0.3995
0.3469
0.3485
17,502
+0.00(+0.46%)
Oct 26, 2018
0.3710
0.3716
0.3405
0.3469
28,200
-0.02(-6.34%)
Oct 25, 2018
0.3918
0.3918
0.3420
0.3704
22,609
-0.06(-14.48%)
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
.