NXE

NexGen Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
NexGen Energy Ltd NXE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 4.94% 4.67 18:52:58
Open Price Low Price High Price Close Price Prev Close
4.57 4.57 4.76 4.66 4.45
more quote information »

NXE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.824.944.124.512,404,547-0.15-3.11%
1 Month6.456.504.125.182,671,756-1.78-27.6%
3 Months5.836.504.125.422,892,371-1.16-19.9%
6 Months4.856.503.475.042,328,405-0.18-3.71%
1 Year2.316.502.204.432,124,2322.36102.16%
3 Years2.076.500.49643.551,002,4482.60125.6%
5 Years2.476.500.49643.40741,3802.2089.07%

NXE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 4.66 0.21 4.72% 4.57 4.76 4.57 1,756,575
Dec 06 2021 4.45 0.11 2.53% 4.36 4.495 4.12 2,999,585
Dec 03 2021 4.34 -0.27 -5.86% 4.67 4.72 4.25 2,650,973
Dec 02 2021 4.61 0.16 3.6% 4.41 4.635 4.35 1,405,515
Dec 01 2021 4.45 -0.23 -4.91% 4.82 4.82 4.42 1,563,788
Nov 30 2021 4.68 -0.27 -5.45% 4.82 4.94 4.39 3,402,875
Nov 29 2021 4.95 0.19 3.99% 4.93 4.95 4.82 2,043,770
Nov 26 2021 4.76 -0.19 -3.84% 4.63 4.79 4.55 2,213,541
Nov 24 2021 4.95 -0.04 -0.8% 5.05 5.09 4.80 2,053,857
Nov 23 2021 4.99 0.22 4.61% 4.93 5.19 4.87 2,849,169
Nov 22 2021 4.77 -0.25 -4.98% 5.00 5.05 4.74 3,774,692
Nov 19 2021 5.02 -0.26 -4.92% 5.16 5.19 4.98 2,854,349
Nov 18 2021 5.28 0.06 1.15% 5.23 5.35 5.13 2,073,488
Nov 17 2021 5.22 -0.05 -0.95% 5.28 5.54 5.185 2,121,072
Nov 16 2021 5.27 -0.31 -5.56% 5.56 5.61 5.23 3,071,366
Nov 15 2021 5.58 -0.21 -3.63% 5.79 5.83 5.52 2,245,539
Nov 12 2021 5.79 -0.12 -2.03% 5.91 6.04 5.71 2,270,464
Nov 11 2021 5.91 0.01 0.17% 5.96 6.16 5.5741 4,117,983
Nov 10 2021 5.90 -0.54 -8.39% 6.42 6.48 5.89 4,579,691
Nov 09 2021 6.44 0.03 0.47% 6.45 6.50 6.12 2,471,649
Nov 08 2021 6.41 0.49 8.28% 6.04 6.47 5.92 4,258,230
See More Historical Prices »


Your Recent History
AMEX
NXE
NexGen Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.