NXE - NexGen Energy Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.20001.21001.18001.19501.1950252,764
Dec 12, 20191.24001.25001.19001.20001.2000525,400
Dec 11, 20191.19001.24001.16801.21001.2100469,300
Dec 10, 20191.23001.23001.17001.18001.18001,144,300
Dec 09, 20191.18001.21001.16001.18501.1850410,800
Dec 06, 20191.24001.24001.19001.20001.2000631,200
Dec 05, 20191.23001.26001.18901.20001.2000268,200
Dec 04, 20191.21001.25001.21001.24001.240083,800
Dec 03, 20191.22001.23501.17001.22001.2200512,400
Dec 02, 20191.29001.29001.18001.24001.2400567,700
Nov 29, 20191.28001.31001.19001.30001.3000782,500
Nov 27, 20191.26001.29001.25001.28001.2800127,500
Nov 26, 20191.30001.30001.24001.26001.2600147,800
Nov 25, 20191.29001.31001.26001.31001.3100273,300
Nov 22, 20191.26801.28001.25001.26001.2600102,200
Nov 21, 20191.28001.28001.24001.28001.2800386,800
Nov 20, 20191.30001.34301.25001.27001.2700235,400
Nov 19, 20191.24001.33301.23001.31001.3100191,300
Nov 18, 20191.25001.28001.23501.25001.2500246,000
Nov 15, 20191.33001.33001.26001.27001.2700311,700
Nov 14, 20191.31001.33001.29901.33001.3300101,100
Nov 13, 20191.31001.33001.30001.32001.3200165,300
Nov 12, 20191.32001.34001.29001.33001.3300207,400
Nov 11, 20191.35001.35001.30501.32001.3200141,000
Nov 08, 20191.37001.37001.32001.32001.320057,400
Nov 07, 20191.37001.38901.33001.35001.3500129,300
Nov 06, 20191.30001.37001.30001.35001.3500210,600
Nov 05, 20191.33001.37201.31001.34001.3400300,700
Nov 04, 20191.32001.38001.31001.33001.3300503,700
Nov 01, 20191.29001.33001.29001.31001.3100168,600
Oct 31, 20191.30001.32001.25001.29001.2900383,300
Oct 30, 20191.31001.35201.28001.29001.2900202,400
Oct 29, 20191.38001.38001.32001.34001.340084,100
Oct 28, 20191.39001.41001.34001.34001.3400144,300
Oct 25, 20191.38001.40001.36001.39001.390098,100
Oct 24, 20191.42001.44001.37001.37001.3700260,300
Oct 23, 20191.36001.42001.34001.40001.4000325,200
Oct 22, 20191.36001.37001.34001.36001.360093,300
Oct 21, 20191.34001.39001.32001.33001.3300167,400
Oct 18, 20191.38001.38001.32001.33001.3300248,100
Oct 17, 20191.34001.40001.34001.37001.3700189,100
Oct 16, 20191.35001.37001.33001.33001.3300176,600
Oct 15, 20191.33001.36701.32501.36001.3600128,600
Oct 14, 20191.34001.35001.30001.32001.320049,900
Oct 11, 20191.41001.41001.32001.33001.3300170,000
Oct 10, 20191.28001.40001.25001.39001.3900386,400
Oct 09, 20191.27001.28001.25001.28001.2800321,100
Oct 08, 20191.27001.28001.24001.25001.2500166,300
Oct 07, 20191.28001.29001.27001.27001.2700139,200
Oct 04, 20191.28001.30001.25501.29001.2900118,500
Oct 03, 20191.26001.30001.25801.28001.2800268,000
Oct 02, 20191.25001.28001.23001.26001.2600145,700
Oct 01, 20191.30001.30001.23001.26001.2600539,800
Sep 30, 20191.33001.33001.29001.30001.3000293,700
Sep 27, 20191.34001.34001.30001.33001.330082,400
Sep 26, 20191.32001.36001.27501.33001.3300250,800
Sep 25, 20191.29001.34001.27001.32001.3200241,100
Sep 24, 20191.30001.32001.27001.30001.3000237,400
Sep 23, 20191.36001.40001.29001.31001.3100521,100
Sep 20, 20191.27001.39001.21001.36001.3600878,600
Sep 19, 20191.23001.27001.22001.25001.2500249,800
Sep 18, 20191.31001.31001.22001.22001.2200333,600
Sep 17, 20191.34001.35001.29001.31001.3100187,000
Sep 16, 20191.36001.37001.30001.32001.3200391,600
Sep 13, 20191.34001.34001.30001.32001.3200269,400
Sep 12, 20191.37001.37001.31001.34001.3400306,900
Sep 11, 20191.39001.41001.35001.37001.3700284,100
Sep 10, 20191.37001.41001.33001.36201.3620294,600
Sep 09, 20191.35001.43001.34001.36001.3600853,100
Sep 06, 20191.20001.33001.19001.31001.3100767,700
Sep 05, 20191.22001.25001.18401.21001.2100302,200
Sep 04, 20191.25001.26401.20001.20201.2020438,900
Sep 03, 20191.34001.35001.23501.25001.2500550,700
Aug 30, 20191.31001.32001.25001.31001.3100621,300
Aug 29, 20191.21001.28001.18001.28001.2800627,600
Aug 28, 20191.14001.22001.11501.19001.1900438,900
Aug 27, 20191.18001.21001.10001.13001.13001,327,900
Aug 26, 20191.25001.25001.14001.16001.1600470,200
Aug 23, 20191.29001.30001.19001.20001.2000427,100
Aug 22, 20191.29001.30001.27001.30001.3000501,300
Aug 21, 20191.28001.29001.25001.28001.2800188,600
Aug 20, 20191.27001.27001.23001.26001.2600228,300
Aug 19, 20191.20001.27001.20001.23001.2300255,000
Aug 16, 20191.18001.22001.15001.19001.1900451,800
Aug 15, 20191.20001.24001.17001.18001.1800385,700
Aug 14, 20191.29001.29001.19001.21001.2100854,800
Aug 13, 20191.24001.30001.23001.29001.2900509,100
Aug 12, 20191.26001.26001.22701.24001.2400369,700
Aug 09, 20191.26001.29001.25001.26001.2600164,900
Aug 08, 20191.26001.30001.25001.27001.2700309,400
Aug 07, 20191.32001.33001.27001.27001.2700585,200
Aug 06, 20191.35001.39001.30001.31001.3100835,100
Aug 05, 20191.40001.43001.37001.43001.4300159,200
Aug 02, 20191.41001.41001.36001.38001.3800209,000
Aug 01, 20191.47001.47001.37001.40001.4000318,000
Jul 31, 20191.39001.45501.38001.45001.4500391,600
Jul 30, 20191.31001.39001.29001.37001.3700758,900
Jul 29, 20191.41001.41001.30001.33001.3300730,700
Jul 26, 20191.41001.41001.38001.40001.4000361,200
Jul 25, 20191.48001.51001.38001.40001.4000695,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...