Financial News

Nexgen Energy Ltd (TSX: NXE )

10.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 10.57 10.76 10.46 10.52 1,169,241 -0.06(-0.57%)
Apr 17, 2024 10.85 10.98 10.51 10.58 1,166,155 -0.26(-2.40%)
Apr 16, 2024 10.66 10.99 10.46 10.84 2,325,418 +0.04(+0.37%)
Apr 15, 2024 11.14 11.34 10.76 10.80 1,403,487 -0.25(-2.26%)
Apr 12, 2024 11.41 11.66 10.94 11.05 2,127,274 -0.25(-2.21%)
Apr 11, 2024 11.02 11.41 10.93 11.30 1,528,827 +0.23(+2.08%)
Apr 10, 2024 10.69 11.08 10.58 11.07 1,882,314 +0.37(+3.46%)
Apr 09, 2024 10.90 10.98 10.67 10.70 1,462,839 -0.13(-1.20%)
Apr 08, 2024 11.34 11.35 10.69 10.83 3,079,507 -0.63(-5.50%)
Apr 05, 2024 11.36 11.71 11.23 11.46 1,425,660 +0.15(+1.33%)
Apr 04, 2024 11.82 11.94 11.28 11.31 1,852,465 -0.60(-5.04%)
Apr 03, 2024 11.60 12.00 11.57 11.91 2,389,925 +0.31(+2.67%)
Apr 02, 2024 11.28 11.60 11.18 11.60 2,014,251 +0.15(+1.31%)
Apr 01, 2024 10.80 11.47 10.67 11.45 2,533,049 +0.92(+8.74%)
Mar 28, 2024 10.53 0 +0.10(+0.96%)
Mar 27, 2024 10.35 10.44 10.21 10.43 745,792 +0.14(+1.36%)
Mar 26, 2024 10.40 10.47 10.13 10.29 849,340 -0.06(-0.58%)
Mar 25, 2024 10.55 10.80 10.29 10.35 1,117,510 -0.16(-1.52%)
Mar 22, 2024 10.47 10.64 10.36 10.51 887,538 +0.07(+0.67%)
Mar 21, 2024 10.36 10.51 10.24 10.44 1,475,918 +0.21(+2.05%)
Mar 20, 2024 9.920 10.32 9.830 10.23 1,242,731 +0.30(+3.02%)
Mar 19, 2024 9.950 10.11 9.790 9.930 1,128,562 -0.12(-1.19%)
Mar 18, 2024 10.11 10.21 9.880 10.05 1,187,886 -0.01(-0.10%)
Mar 15, 2024 9.780 10.43 9.710 10.06 16,512,058 +0.32(+3.29%)
Mar 14, 2024 9.630 9.850 9.430 9.740 1,439,509 +0.06(+0.62%)
Mar 13, 2024 10.13 10.53 9.580 9.680 2,472,233 -0.39(-3.87%)
Mar 12, 2024 9.910 10.31 9.750 10.07 2,465,587 +0.14(+1.41%)
Mar 11, 2024 10.00 10.03 9.790 9.930 2,328,001 +0.03(+0.30%)
Mar 08, 2024 10.88 10.97 9.760 9.900 3,371,800 -0.94(-8.67%)
Mar 07, 2024 10.25 10.86 10.25 10.84 2,418,542 +0.50(+4.84%)
Mar 06, 2024 10.38 10.57 10.33 10.34 1,152,436 +0.01(+0.10%)
Mar 05, 2024 10.37 10.47 10.21 10.33 1,948,489 +0.03(+0.29%)
Mar 04, 2024 10.59 10.70 10.25 10.30 1,534,226 -0.18(-1.72%)
Mar 01, 2024 9.590 10.73 9.530 10.48 4,782,890 +0.91(+9.51%)
Feb 29, 2024 9.500 9.800 9.380 9.570 2,743,066 +0.11(+1.16%)
Feb 28, 2024 9.770 9.800 9.430 9.460 1,214,011 -0.33(-3.37%)
Feb 27, 2024 9.450 9.900 9.410 9.790 1,614,387 +0.35(+3.71%)
Feb 26, 2024 9.110 9.550 9.100 9.440 1,243,388 +0.23(+2.50%)
Feb 23, 2024 9.330 9.450 9.140 9.210 1,720,618 -0.15(-1.60%)
Feb 22, 2024 9.590 9.620 9.250 9.360 1,444,077 -0.16(-1.68%)
Feb 21, 2024 9.310 9.620 9.170 9.520 2,093,004 +0.06(+0.63%)
Feb 20, 2024 9.970 10.08 9.390 9.460 2,523,504 -0.59(-5.87%)
Feb 16, 2024 10.05 0 -0.03(-0.30%)
Feb 15, 2024 10.04 10.18 10.02 10.08 1,513,627 -0.01(-0.10%)
Feb 14, 2024 10.11 10.29 10.02 10.09 1,723,834 +0.00(+0.00%)
Feb 13, 2024 10.18 10.38 10.01 10.09 1,626,311 -0.18(-1.75%)
Feb 12, 2024 10.21 10.37 10.12 10.27 1,090,582 +0.01(+0.10%)
Feb 09, 2024 10.35 10.64 10.10 10.26 2,310,982 -0.10(-0.97%)
Feb 08, 2024 10.75 10.81 10.24 10.36 2,677,162 -0.32(-3.00%)
Feb 07, 2024 10.51 10.87 10.40 10.68 2,837,178 +0.11(+1.04%)
Feb 06, 2024 10.82 10.83 10.50 10.57 1,458,168 -0.13(-1.21%)
Feb 05, 2024 10.93 10.94 10.53 10.70 1,496,596 -0.21(-1.92%)
Feb 02, 2024 10.94 11.17 10.86 10.91 1,652,724 -0.13(-1.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback