Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd. Common Shares (TSX: NXE )

8.610 -0.590 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 9.150 9.150 8.500 8.610 1,691,724 -0.59(-6.41%)
Feb 13, 2025 9.150 9.220 9.010 9.200 1,096,963 -0.02(-0.22%)
Feb 12, 2025 8.940 9.310 8.900 9.220 1,110,139 +0.20(+2.22%)
Feb 11, 2025 9.260 9.310 9.010 9.020 731,972 -0.29(-3.11%)
Feb 10, 2025 9.500 9.660 9.300 9.310 928,395 -0.02(-0.21%)
Feb 07, 2025 9.190 9.590 9.190 9.330 868,282 +0.09(+0.97%)
Feb 06, 2025 9.530 9.530 9.150 9.240 831,104 -0.15(-1.60%)
Feb 05, 2025 9.520 9.640 9.290 9.390 955,430 -0.16(-1.68%)
Feb 04, 2025 9.270 9.620 9.260 9.550 1,705,120 +0.32(+3.47%)
Feb 03, 2025 9.000 9.490 9.070 9.230 1,579,660 -0.26(-2.74%)
Jan 31, 2025 9.910 9.990 9.460 9.490 2,143,074 -0.32(-3.26%)
Jan 30, 2025 9.800 10.06 9.680 9.810 1,941,071 +0.11(+1.13%)
Jan 29, 2025 9.040 9.900 9.040 9.700 2,734,491 +0.61(+6.71%)
Jan 28, 2025 9.080 9.260 8.760 9.090 3,212,583 +0.34(+3.89%)
Jan 27, 2025 9.770 9.770 8.730 8.750 4,276,945 -1.63(-15.70%)
Jan 24, 2025 10.70 10.98 10.33 10.38 1,597,096 -0.29(-2.72%)
Jan 23, 2025 10.70 10.87 10.55 10.67 1,570,061 -0.09(-0.84%)
Jan 22, 2025 10.40 11.04 10.29 10.76 2,090,148 +0.44(+4.26%)
Jan 21, 2025 9.910 10.42 9.910 10.32 1,448,813 +0.41(+4.14%)
Jan 20, 2025 9.930 9.980 9.840 9.910 309,244 -0.01(-0.10%)
Jan 17, 2025 9.680 10.02 9.580 9.920 1,399,045 +0.25(+2.59%)
Jan 16, 2025 9.880 9.960 9.590 9.670 844,910 -0.17(-1.73%)
Jan 15, 2025 9.810 10.00 9.610 9.840 1,380,190 +0.21(+2.18%)
Jan 14, 2025 9.810 9.950 9.590 9.630 1,385,812 +0.00(+0.00%)
Jan 13, 2025 9.620 9.900 9.520 9.630 1,002,842 -0.18(-1.83%)
Jan 10, 2025 9.960 10.04 9.750 9.810 891,457 -0.10(-1.01%)
Jan 09, 2025 9.940 10.01 9.760 9.910 672,666 -0.06(-0.60%)
Jan 08, 2025 10.08 10.10 9.680 9.970 1,568,967 -0.17(-1.68%)
Jan 07, 2025 10.74 10.80 10.12 10.14 1,177,002 -0.55(-5.14%)
Jan 06, 2025 10.85 11.07 10.68 10.69 1,395,195 -0.06(-0.56%)
Jan 03, 2025 10.53 10.78 10.34 10.75 1,809,672 +0.22(+2.09%)
Jan 02, 2025 9.740 10.76 9.730 10.53 2,129,922 +1.05(+11.08%)
Dec 31, 2024 9.480 0 -0.10(-1.04%)
Dec 30, 2024 9.720 9.800 9.520 9.580 1,360,472 -0.28(-2.84%)
Dec 27, 2024 9.880 9.890 9.680 9.860 747,588 -0.09(-0.90%)
Dec 24, 2024 9.950 0 -0.10(-1.00%)
Dec 23, 2024 9.990 10.13 9.920 10.05 721,152 +0.04(+0.40%)
Dec 20, 2024 9.940 10.21 9.820 10.01 1,472,779 -0.04(-0.40%)
Dec 19, 2024 10.13 10.25 10.02 10.05 1,206,380 -0.05(-0.50%)
Dec 18, 2024 10.39 10.70 10.09 10.10 1,397,016 -0.30(-2.88%)
Dec 17, 2024 10.33 10.43 10.16 10.40 1,327,769 -0.12(-1.14%)
Dec 16, 2024 10.60 10.68 10.44 10.52 1,184,800 -0.17(-1.59%)
Dec 13, 2024 11.19 11.19 10.67 10.69 1,213,116 -0.40(-3.61%)
Dec 12, 2024 11.30 11.37 11.03 11.09 1,259,892 -0.35(-3.06%)
Dec 11, 2024 11.27 11.51 11.07 11.44 1,310,396 +0.12(+1.06%)
Dec 10, 2024 11.24 11.37 11.11 11.32 1,411,185 +0.01(+0.09%)
Dec 09, 2024 11.97 12.00 11.30 11.31 1,586,751 -0.53(-4.48%)
Dec 06, 2024 11.99 12.05 11.71 11.84 1,237,334 -0.04(-0.34%)
Dec 05, 2024 11.66 12.06 11.53 11.88 1,641,927 +0.20(+1.71%)
Dec 04, 2024 11.84 12.06 11.48 11.68 1,794,859 +0.24(+2.10%)
Dec 03, 2024 11.55 11.63 11.23 11.44 1,017,258 -0.11(-0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.