NXE - NexGen Energy Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191.65001.71151.65001.70001.7000508,461
Jul 15, 20191.76001.76001.62001.63001.6300850,800
Jul 12, 20191.62001.78001.61001.76001.76001,176,400
Jul 11, 20191.63001.64001.60001.61001.6100150,400
Jul 10, 20191.54001.64001.53001.63001.6300432,600
Jul 09, 20191.55001.58001.49001.53001.5300309,800
Jul 08, 20191.61001.61001.51501.55001.5500413,600
Jul 05, 20191.59001.64001.56201.59001.5900252,400
Jul 03, 20191.65001.65001.59501.61001.6100381,400
Jul 02, 20191.57001.62001.55801.61001.6100312,200
Jul 01, 20191.54001.58001.53001.57001.5700110,100
Jun 28, 20191.60001.60001.54001.57001.5700314,900
Jun 27, 20191.55001.58501.50001.58001.5800175,100
Jun 26, 20191.49001.54001.49001.54001.5400104,700
Jun 25, 20191.52001.52001.48001.49001.4900342,900
Jun 24, 20191.58001.59001.50501.53001.530093,000
Jun 21, 20191.55001.58001.52801.56001.5600232,600
Jun 20, 20191.54001.59001.52001.57001.5700375,100
Jun 19, 20191.52001.54001.49501.51001.5100109,600
Jun 18, 20191.51001.53001.49001.53001.5300165,300
Jun 17, 20191.49001.51001.46001.50001.5000386,600
Jun 14, 20191.48001.52001.44001.50001.5000212,300
Jun 13, 20191.50001.51001.46001.46001.4600154,300
Jun 12, 20191.47001.50001.43501.49001.4900494,400
Jun 11, 20191.47001.50001.44001.45001.4500260,800
Jun 10, 20191.54001.54001.45001.45001.4500263,100
Jun 07, 20191.51001.58001.51001.55001.5500129,200
Jun 06, 20191.46001.54001.44501.53001.5300115,200
Jun 05, 20191.55001.55001.44501.49001.4900103,200
Jun 04, 20191.58001.59001.50501.52001.5200262,700
Jun 03, 20191.54001.57001.51001.57001.5700733,800
May 31, 20191.50001.52001.40001.52001.5200582,300
May 30, 20191.41001.47001.41001.45001.4500322,400
May 29, 20191.41001.43001.36001.43001.4300330,600
May 28, 20191.38001.42001.36001.41001.4100462,900
May 24, 20191.40001.40001.34501.38001.3800819,800
May 23, 20191.40001.43001.35701.38001.3800405,600
May 22, 20191.51001.51001.40001.42001.4200218,100
May 21, 20191.52001.52001.45001.49001.4900480,300
May 20, 20191.44001.53001.44001.50001.5000310,100
May 17, 20191.43001.47001.41001.46001.4600381,300
May 16, 20191.39001.44001.38001.42001.4200313,600
May 15, 20191.43001.43001.38001.39001.3900260,400
May 14, 20191.39001.43001.38001.43001.4300288,100
May 13, 20191.42001.43001.36001.39001.3900512,700
May 10, 20191.42001.52001.42001.44001.4400543,700
May 09, 20191.50001.50001.39001.42001.42001,463,500
May 08, 20191.52001.52001.48001.50001.5000411,100
May 07, 20191.54001.54001.50001.52001.5200247,200
May 06, 20191.64001.64001.55001.56001.5600129,500
May 03, 20191.53001.64001.52001.64001.6400208,100
May 02, 20191.55001.56001.50001.52001.5200517,100
May 01, 20191.57001.57501.54001.55001.5500292,900
Apr 30, 20191.56301.58501.55001.58001.5800230,500
Apr 29, 20191.57001.57001.54001.56001.5600324,900
Apr 26, 20191.57001.58001.55001.56001.5600225,000
Apr 25, 20191.57001.58001.55001.56001.5600293,800
Apr 24, 20191.62001.62001.57001.58001.5800629,200
Apr 23, 20191.65001.65001.61001.61001.6100147,600
Apr 22, 20191.66001.66001.61001.64001.6400186,100
Apr 18, 20191.66001.66001.60001.63001.6300422,500
Apr 17, 20191.63001.65001.61001.62001.6200299,500
Apr 16, 20191.70001.72001.62001.64001.6400257,700
Apr 15, 20191.74001.75001.65001.68001.6800246,000
Apr 12, 20191.78001.78001.73001.73001.7300152,400
Apr 11, 20191.78001.78001.73001.75001.7500151,500
Apr 10, 20191.83001.84001.78001.79001.790098,900
Apr 09, 20191.75001.81001.73001.81001.8100299,500
Apr 08, 20191.76001.77001.74001.75001.7500101,000
Apr 05, 20191.76001.78001.74001.77001.7700300,200
Apr 04, 20191.73001.78001.73001.74001.7400163,500
Apr 03, 20191.70001.76001.70001.75001.7500212,500
Apr 02, 20191.71001.76001.70001.74001.7400330,100
Apr 01, 20191.63001.71001.63001.69001.6900377,600
Mar 29, 20191.64001.65001.61001.62001.6200238,100
Mar 28, 20191.65001.65001.60001.63001.6300280,900
Mar 27, 20191.66001.66001.60801.64001.6400227,900
Mar 26, 20191.68001.70001.65001.65001.6500272,400
Mar 25, 20191.67001.67001.58001.67001.6700179,500
Mar 22, 20191.70001.70001.63001.66001.6600238,300
Mar 21, 20191.74001.74001.66001.71001.7100177,400
Mar 20, 20191.70001.74901.68001.72001.7200241,600
Mar 19, 20191.66001.73101.66001.69001.6900187,600
Mar 18, 20191.72001.72001.66001.69001.6900137,300
Mar 15, 20191.71001.71001.67001.71001.7100187,700
Mar 14, 20191.66001.72001.63001.70001.7000380,700
Mar 13, 20191.63001.66001.61001.65001.6500202,300
Mar 12, 20191.58001.62001.58001.62001.6200129,900
Mar 11, 20191.59001.59001.54001.58001.5800177,800
Mar 08, 20191.60001.60001.54001.56001.5600370,300
Mar 07, 20191.60001.61001.58001.59001.5900192,000
Mar 06, 20191.58001.62001.57001.61001.6100177,700
Mar 05, 20191.55001.59001.54001.57001.5700413,800
Mar 04, 20191.64001.64001.54001.57001.5700677,700
Mar 01, 20191.64001.65201.60001.60001.6000805,100
Feb 28, 20191.68001.70001.63001.64001.6400443,900
Feb 27, 20191.64001.71401.64001.69001.6900174,800
Feb 26, 20191.72001.73001.59901.62001.62001,174,700
Feb 25, 20191.74001.76001.72001.73001.7300568,500
Feb 22, 20191.74001.76001.73001.74001.7400175,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...