Skip to main content

Nexgen Energy Ltd (NY: NXE )

6.560 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.470 6.590 6.420 6.560 4,234,895 +0.01(+0.15%)
Jul 18, 2024 6.800 6.850 6.510 6.550 3,819,511 -0.19(-2.82%)
Jul 17, 2024 7.020 7.020 6.640 6.740 6,919,080 -0.35(-4.94%)
Jul 16, 2024 7.200 7.220 7.015 7.090 2,610,464 -0.08(-1.12%)
Jul 15, 2024 7.400 7.410 7.135 7.170 2,495,591 -0.24(-3.24%)
Jul 12, 2024 7.600 7.610 7.380 7.410 3,495,431 -0.12(-1.59%)
Jul 11, 2024 7.530 7.610 7.420 7.530 3,533,566 +0.07(+0.94%)
Jul 10, 2024 6.970 7.530 6.970 7.460 6,355,109 +0.61(+8.91%)
Jul 09, 2024 6.870 6.990 6.810 6.850 1,420,532 -0.01(-0.15%)
Jul 08, 2024 6.940 7.055 6.775 6.860 2,790,453 -0.10(-1.44%)
Jul 05, 2024 7.110 7.140 6.910 6.960 1,980,252 -0.14(-1.97%)
Jul 03, 2024 7.010 7.165 7.000 7.100 2,117,743 +0.21(+3.05%)
Jul 02, 2024 6.910 6.985 6.760 6.890 2,436,684 -0.02(-0.29%)
Jul 01, 2024 7.040 7.040 6.720 6.910 3,032,821 -0.07(-1.00%)
Jun 28, 2024 7.160 7.230 6.930 6.980 5,167,663 -0.11(-1.55%)
Jun 27, 2024 6.850 7.120 6.850 7.090 3,194,804 +0.24(+3.50%)
Jun 26, 2024 6.730 6.970 6.710 6.850 4,333,959 +0.13(+1.93%)
Jun 25, 2024 6.740 6.790 6.565 6.720 4,667,191 -0.02(-0.30%)
Jun 24, 2024 6.880 6.930 6.670 6.740 3,511,822 -0.16(-2.32%)
Jun 21, 2024 7.080 7.100 6.760 6.900 7,201,972 -0.21(-2.95%)
Jun 20, 2024 7.110 7.150 6.940 7.110 2,705,124 +0.05(+0.71%)
Jun 18, 2024 7.000 7.220 7.000 7.060 2,755,797 +0.02(+0.28%)
Jun 17, 2024 7.010 7.135 6.940 7.040 2,459,023 +0.00(+0.00%)
Jun 14, 2024 7.040 7.180 6.995 7.040 3,247,452 -0.02(-0.28%)
Jun 13, 2024 6.840 7.155 6.840 7.060 4,806,357 +0.23(+3.37%)
Jun 12, 2024 6.830 6.880 6.689 6.830 4,960,134 +0.16(+2.40%)
Jun 11, 2024 6.950 6.950 6.590 6.670 6,094,215 -0.37(-5.26%)
Jun 10, 2024 6.950 7.180 6.910 7.040 4,158,626 +0.14(+2.03%)
Jun 07, 2024 7.110 7.110 6.840 6.900 6,917,353 -0.30(-4.17%)
Jun 06, 2024 7.170 7.355 7.140 7.200 4,249,347 +0.04(+0.56%)
Jun 05, 2024 7.400 7.485 7.125 7.160 4,414,870 -0.16(-2.19%)
Jun 04, 2024 7.420 7.475 7.240 7.320 6,208,614 -0.18(-2.40%)
Jun 03, 2024 7.800 7.820 7.435 7.500 4,939,274 -0.28(-3.60%)
May 31, 2024 7.980 8.050 7.705 7.780 4,596,304 -0.09(-1.14%)
May 30, 2024 7.830 8.020 7.800 7.870 4,504,102 -0.05(-0.63%)
May 29, 2024 7.850 7.920 7.590 7.920 3,683,121 -0.02(-0.25%)
May 28, 2024 7.890 8.010 7.765 7.940 3,341,414 +0.17(+2.19%)
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%)
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.