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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.7652 0.8000 0.7300 0.7477 266,600 -0.03(-3.46%)
Feb 25, 2021 0.8100 0.8100 0.7477 0.7745 446,222 +0.00(+0.58%)
Feb 24, 2021 0.7800 0.8142 0.7541 0.7700 155,003 +0.00(+0.00%)
Feb 23, 2021 0.7410 0.8377 0.7150 0.7700 1,215,673 -0.05(-5.61%)
Feb 22, 2021 0.7500 0.9134 0.7000 0.8158 1,799,435 +0.17(+26.46%)
Feb 19, 2021 0.6229 0.6767 0.6101 0.6451 531,000 +0.03(+4.05%)
Feb 18, 2021 0.5900 0.6620 0.5900 0.6200 598,763 +0.00(+0.00%)
Feb 17, 2021 0.6530 0.6882 0.5941 0.6200 1,157,978 -0.05(-7.07%)
Feb 16, 2021 0.7060 0.7672 0.6600 0.6672 760,830 -0.06(-8.04%)
Feb 12, 2021 0.7500 0.7800 0.6571 0.7255 1,509,700 -0.04(-5.41%)
Feb 11, 2021 0.9555 0.9555 0.6600 0.7670 2,601,987 -0.15(-16.17%)
Feb 10, 2021 0.9000 0.9424 0.8800 0.9150 1,807,744 +0.07(+7.88%)
Feb 09, 2021 0.7750 0.8514 0.7673 0.8482 707,786 +0.08(+10.16%)
Feb 08, 2021 0.7900 0.8182 0.7500 0.7700 1,390,176 +0.03(+4.55%)
Feb 05, 2021 0.6870 0.7372 0.6538 0.7365 1,569,300 +0.08(+12.65%)
Feb 04, 2021 0.6700 0.6700 0.6260 0.6538 658,810 +0.00(+0.58%)
Feb 03, 2021 0.6000 0.6663 0.5800 0.6500 1,107,813 +0.07(+11.93%)
Feb 02, 2021 0.5583 0.5839 0.5448 0.5807 418,953 +0.03(+5.24%)
Feb 01, 2021 0.5190 0.5626 0.5190 0.5518 396,306 +0.01(+2.24%)
Jan 29, 2021 0.5210 0.5400 0.5077 0.5397 324,300 +0.02(+4.59%)
Jan 28, 2021 0.5243 0.5370 0.5000 0.5160 175,069 -0.01(-1.56%)
Jan 27, 2021 0.5200 0.5487 0.5001 0.5242 320,688 -0.01(-2.40%)
Jan 26, 2021 0.5000 0.5457 0.5000 0.5371 319,886 +0.02(+3.29%)
Jan 25, 2021 0.5400 0.5400 0.5000 0.5200 351,808 -0.01(-1.44%)
Jan 22, 2021 0.4900 0.5400 0.4853 0.5276 441,500 +0.02(+4.04%)
Jan 21, 2021 0.5520 0.5688 0.4788 0.5071 638,987 -0.01(-2.48%)
Jan 20, 2021 0.5717 0.5881 0.4800 0.5200 1,361,650 -0.04(-6.56%)
Jan 19, 2021 0.5119 0.5903 0.4650 0.5565 1,327,742 +0.05(+10.29%)
Jan 15, 2021 0.4130 0.5109 0.4130 0.5046 983,100 +0.08(+17.73%)
Jan 14, 2021 0.3219 0.4840 0.3219 0.4286 1,393,682 +0.10(+31.11%)
Jan 13, 2021 0.3273 0.3319 0.3225 0.3269 638,051 +0.01(+2.09%)
Jan 12, 2021 0.3300 0.3300 0.3177 0.3202 404,548 +0.01(+2.53%)
Jan 11, 2021 0.3266 0.3300 0.3000 0.3123 472,393 -0.01(-2.71%)
Jan 08, 2021 0.3300 0.3300 0.3200 0.3210 556,300 +0.00(+1.07%)
Jan 07, 2021 0.3480 0.3480 0.3101 0.3176 255,875 -0.01(-3.35%)
Jan 06, 2021 0.3110 0.3368 0.2933 0.3286 670,925 +0.04(+12.04%)
Jan 05, 2021 0.2916 0.3100 0.2860 0.2933 298,238 +0.00(+1.17%)
Jan 04, 2021 0.2972 0.2972 0.2850 0.2899 155,242 -0.00(-0.03%)
Dec 31, 2020 0.2900 0.2900 0.2900 49,515 +0.01(+2.08%)
Dec 30, 2020 0.2767 0.2864 0.2767 0.2841 49,515 +0.01(+3.31%)
Dec 29, 2020 0.2900 0.2900 0.2700 0.2750 353,939 -0.02(-5.98%)
Dec 28, 2020 0.2880 0.3000 0.2750 0.2925 95,817 +0.02(+6.36%)
Dec 24, 2020 0.2608 0.2800 0.2600 0.2750 153,200 +0.02(+5.89%)
Dec 23, 2020 0.2663 0.2730 0.2494 0.2597 445,230 +0.01(+2.45%)
Dec 22, 2020 0.2560 0.2700 0.2470 0.2535 408,104 -0.00(-1.29%)
Dec 21, 2020 0.2586 0.2599 0.2500 0.2568 321,902 -0.00(-1.19%)
Dec 18, 2020 0.2736 0.2736 0.2462 0.2599 443,300 -0.00(-1.74%)
Dec 17, 2020 0.2249 0.2799 0.1795 0.2645 385,195 -0.00(-0.86%)
Dec 16, 2020 0.2725 0.2796 0.2667 0.2668 587,273 -0.01(-2.09%)
Dec 15, 2020 0.2650 0.2767 0.2563 0.2725 1,117,726 +0.01(+4.81%)
Dec 14, 2020 0.3079 0.3079 0.2390 0.2600 360,767 -0.01(-2.62%)
Dec 11, 2020 0.2645 0.2760 0.2645 0.2670 136,600 -0.01(-3.40%)
Dec 10, 2020 0.2767 0.2800 0.2720 0.2764 147,693 +0.01(+2.37%)
Dec 09, 2020 0.2677 0.2800 0.2600 0.2700 143,281 +0.00(+0.86%)
Dec 08, 2020 0.2564 0.2750 0.2564 0.2677 157,963 -0.00(-0.85%)
Dec 07, 2020 0.2704 0.2793 0.2600 0.2700 160,028 +0.00(+0.90%)
Dec 04, 2020 0.2505 0.2760 0.2505 0.2676 237,800 +0.01(+4.12%)
Dec 03, 2020 0.2607 0.2610 0.2505 0.2570 204,430 +0.00(+0.08%)
Dec 02, 2020 0.2715 0.2800 0.2504 0.2568 707,310 -0.01(-3.09%)
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.