Nexgen Energy Ltd (NY: NXE )

7.770 +0.200 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.620 7.960 7.600 7.770 7,029,683 +0.20(+2.64%)
May 23, 2024 7.640 7.705 7.545 7.570 3,588,677 +0.03(+0.40%)
May 22, 2024 8.000 8.040 7.505 7.540 7,993,521 -0.52(-6.45%)
May 21, 2024 8.100 8.145 7.980 8.060 5,916,491 -0.06(-0.74%)
May 20, 2024 8.000 8.175 8.000 8.120 5,435,093 +0.13(+1.63%)
May 17, 2024 7.680 8.090 7.590 7.990 9,087,311 +0.38(+4.99%)
May 16, 2024 7.540 7.740 7.540 7.610 6,144,707 +0.06(+0.79%)
May 15, 2024 7.250 7.590 7.250 7.550 6,093,974 +0.34(+4.72%)
May 14, 2024 7.290 7.540 7.055 7.210 13,447,902 -0.03(-0.41%)
May 13, 2024 7.180 7.365 7.070 7.240 6,134,536 +0.04(+0.56%)
May 10, 2024 8.170 8.200 7.090 7.200 12,989,584 -0.85(-10.56%)
May 09, 2024 7.820 8.130 7.770 8.050 7,955,132 +0.37(+4.82%)
May 08, 2024 8.500 8.550 7.470 7.680 19,742,604 -1.07(-12.23%)
May 07, 2024 8.660 8.880 8.610 8.750 4,037,171 +0.14(+1.63%)
May 06, 2024 8.370 8.690 8.350 8.610 4,046,335 +0.32(+3.86%)
May 03, 2024 8.610 8.630 8.090 8.290 5,361,730 +0.12(+1.47%)
May 02, 2024 7.780 8.200 7.700 8.170 6,869,588 +0.37(+4.74%)
May 01, 2024 8.080 8.130 7.730 7.800 8,229,696 +0.18(+2.36%)
Apr 30, 2024 8.260 8.280 7.600 7.620 11,963,317 -0.83(-9.82%)
Apr 29, 2024 8.130 8.460 8.010 8.450 8,230,290 +0.49(+6.16%)
Apr 26, 2024 7.720 8.040 7.620 7.960 5,419,031 +0.25(+3.24%)
Apr 25, 2024 7.770 7.850 7.650 7.710 2,715,357 -0.10(-1.28%)
Apr 24, 2024 7.860 7.910 7.700 7.810 2,381,596 -0.01(-0.13%)
Apr 23, 2024 7.670 7.905 7.600 7.820 3,445,818 +0.12(+1.56%)
Apr 22, 2024 7.530 7.810 7.490 7.700 5,286,602 +0.09(+1.18%)
Apr 19, 2024 7.610 7.780 7.545 7.610 4,249,953 -0.03(-0.39%)
Apr 18, 2024 7.690 7.820 7.580 7.640 4,068,973 -0.03(-0.39%)
Apr 17, 2024 7.890 7.965 7.620 7.670 3,975,803 -0.17(-2.17%)
Apr 16, 2024 7.700 7.965 7.550 7.840 5,902,924 +0.01(+0.13%)
Apr 15, 2024 8.060 8.250 7.800 7.830 4,631,598 -0.18(-2.25%)
Apr 12, 2024 8.330 8.470 7.935 8.010 5,191,833 -0.25(-3.03%)
Apr 11, 2024 8.080 8.340 7.961 8.260 4,722,800 +0.16(+1.98%)
Apr 10, 2024 7.810 8.110 7.732 8.100 6,486,401 +0.21(+2.66%)
Apr 09, 2024 8.060 8.130 7.840 7.890 5,443,050 -0.09(-1.13%)
Apr 08, 2024 8.350 8.360 7.860 7.980 10,654,066 -0.45(-5.34%)
Apr 05, 2024 8.360 8.610 8.230 8.430 4,307,583 +0.08(+0.96%)
Apr 04, 2024 8.790 8.875 8.320 8.350 6,248,918 -0.46(-5.22%)
Apr 03, 2024 8.550 8.870 8.511 8.810 8,723,089 +0.26(+3.04%)
Apr 02, 2024 8.340 8.550 8.220 8.550 5,359,015 +0.12(+1.42%)
Apr 01, 2024 7.960 8.450 7.890 8.430 10,834,722 +0.66(+8.49%)
Mar 28, 2024 7.700 7.940 7.680 7.770 6,494,127 +0.08(+1.04%)
Mar 27, 2024 7.600 7.690 7.510 7.690 3,189,243 +0.10(+1.32%)
Mar 26, 2024 7.670 7.725 7.460 7.590 4,278,556 -0.03(-0.39%)
Mar 25, 2024 7.780 7.960 7.570 7.620 4,226,513 -0.12(-1.55%)
Mar 22, 2024 7.710 7.835 7.630 7.740 2,763,976 +0.00(+0.00%)
Mar 21, 2024 7.710 7.770 7.570 7.740 5,081,214 +0.14(+1.84%)
Mar 20, 2024 7.320 7.660 7.225 7.600 3,947,088 +0.28(+3.83%)
Mar 19, 2024 7.320 7.460 7.200 7.320 4,191,962 -0.12(-1.61%)
Mar 18, 2024 7.460 7.545 7.290 7.440 4,659,231 +0.01(+0.13%)
Mar 15, 2024 7.200 7.700 7.180 7.430 10,418,987 +0.25(+3.48%)
Mar 14, 2024 7.140 7.275 6.980 7.180 5,846,670 +0.00(+0.00%)
Mar 13, 2024 7.500 7.820 7.110 7.180 10,438,425 -0.27(-3.62%)
Mar 12, 2024 7.350 7.640 7.210 7.450 6,834,585 +0.08(+1.09%)
Mar 11, 2024 7.350 7.440 7.254 7.370 5,471,205 +0.02(+0.27%)
Mar 08, 2024 8.090 8.160 7.225 7.350 10,163,006 -0.71(-8.81%)
Mar 07, 2024 7.610 8.080 7.610 8.060 7,824,043 +0.42(+5.50%)
Mar 06, 2024 7.630 7.820 7.630 7.640 4,253,210 +0.06(+0.79%)
Mar 05, 2024 7.600 7.730 7.500 7.580 4,055,877 +0.00(+0.00%)
Mar 04, 2024 7.800 7.890 7.550 7.580 4,864,276 -0.14(-1.81%)
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.