Skip to main content

Nexgen Energy Ltd (NY: NXE )

8.370 -0.100 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 8.520 8.550 8.280 8.370 4,551,718 -0.10(-1.18%)
Dec 05, 2024 8.330 8.600 8.205 8.470 6,168,175 +0.14(+1.68%)
Dec 04, 2024 8.450 8.580 8.155 8.330 9,307,326 +0.21(+2.59%)
Dec 03, 2024 8.240 8.270 8.000 8.120 5,203,869 -0.10(-1.22%)
Dec 02, 2024 8.410 8.530 8.090 8.220 7,276,046 -0.22(-2.61%)
Nov 29, 2024 8.430 8.670 8.360 8.440 3,822,201 +0.13(+1.56%)
Nov 27, 2024 8.360 8.470 8.280 8.310 3,754,137 +0.00(+0.00%)
Nov 26, 2024 8.340 8.495 8.180 8.310 4,673,517 -0.08(-0.95%)
Nov 25, 2024 8.850 8.900 8.300 8.390 6,113,952 -0.49(-5.52%)
Nov 22, 2024 8.870 8.960 8.625 8.880 10,732,879 +0.15(+1.72%)
Nov 21, 2024 8.450 8.750 8.380 8.730 7,811,707 +0.40(+4.80%)
Nov 20, 2024 8.500 8.570 8.250 8.330 8,108,265 -0.14(-1.65%)
Nov 19, 2024 8.110 8.570 8.010 8.470 15,687,244 +0.55(+6.94%)
Nov 18, 2024 7.560 8.090 7.560 7.920 9,970,572 +0.54(+7.32%)
Nov 15, 2024 7.380 7.790 7.270 7.380 9,910,664 +0.00(+0.00%)
Nov 14, 2024 7.340 7.470 7.170 7.380 6,296,034 +0.05(+0.68%)
Nov 13, 2024 7.650 7.815 7.260 7.330 7,634,084 -0.27(-3.55%)
Nov 12, 2024 7.190 7.660 7.150 7.600 8,438,702 +0.35(+4.83%)
Nov 11, 2024 7.370 7.370 7.000 7.250 6,394,700 -0.13(-1.76%)
Nov 08, 2024 7.450 7.450 7.210 7.380 9,093,314 -0.01(-0.14%)
Nov 07, 2024 7.100 7.480 7.065 7.390 7,735,103 +0.31(+4.38%)
Nov 06, 2024 7.260 7.390 6.980 7.080 8,824,877 -0.03(-0.42%)
Nov 05, 2024 7.180 7.266 7.090 7.110 4,553,668 -0.05(-0.70%)
Nov 04, 2024 7.120 7.250 6.960 7.160 4,892,628 -0.07(-0.97%)
Nov 01, 2024 7.450 7.470 7.180 7.230 4,685,438 -0.13(-1.77%)
Oct 31, 2024 7.380 7.435 7.220 7.360 4,648,820 -0.04(-0.54%)
Oct 30, 2024 7.500 7.545 7.340 7.400 3,013,758 -0.10(-1.33%)
Oct 29, 2024 7.620 7.630 7.420 7.500 4,649,021 -0.11(-1.45%)
Oct 28, 2024 7.410 7.669 7.390 7.610 3,233,323 +0.08(+1.06%)
Oct 25, 2024 7.600 7.655 7.474 7.530 3,212,822 -0.04(-0.53%)
Oct 24, 2024 7.660 7.670 7.440 7.570 2,977,357 +0.03(+0.40%)
Oct 23, 2024 7.800 7.830 7.415 7.540 4,512,202 -0.36(-4.56%)
Oct 22, 2024 7.870 7.970 7.660 7.900 4,308,514 -0.05(-0.63%)
Oct 21, 2024 8.360 8.450 7.892 7.950 9,779,774 -0.38(-4.56%)
Oct 18, 2024 8.150 8.340 8.010 8.330 6,668,016 +0.22(+2.71%)
Oct 17, 2024 8.040 8.310 8.030 8.110 8,162,185 +0.08(+1.00%)
Oct 16, 2024 7.570 8.059 7.430 8.030 11,776,266 +0.76(+10.45%)
Oct 15, 2024 7.220 7.280 7.030 7.270 4,565,834 -0.03(-0.41%)
Oct 14, 2024 7.100 7.315 7.080 7.300 3,890,357 +0.20(+2.82%)
Oct 11, 2024 7.010 7.125 6.915 7.100 4,546,725 +0.03(+0.42%)
Oct 10, 2024 6.890 7.130 6.860 7.070 4,728,181 +0.15(+2.17%)
Oct 09, 2024 6.860 6.970 6.820 6.920 5,524,860 +0.01(+0.14%)
Oct 08, 2024 6.650 6.920 6.630 6.910 4,290,791 +0.15(+2.22%)
Oct 07, 2024 6.910 6.950 6.670 6.760 3,793,007 -0.15(-2.17%)
Oct 04, 2024 6.750 6.930 6.710 6.910 4,622,738 +0.18(+2.67%)
Oct 03, 2024 6.820 6.995 6.671 6.730 5,277,823 -0.06(-0.88%)
Oct 02, 2024 6.650 6.820 6.650 6.790 4,569,462 +0.15(+2.26%)
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.