NexGen Energy Historical Data - NXE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
NexGen Energy Ltd NXE AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 0.79% 1.28 1.28 1.24 1.27 1.27 16:14:50
more quote information »

NXE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.311.3431.231.28217,126-0.03-2.29%
1 Month1.411.43991.231.32207,108-0.13-9.22%
3 Months1.211.461.181.31276,7290.075.79%
6 Months1.521.821.101.39339,532-0.24-15.79%
1 Year2.182.311.101.55343,501-0.90-41.28%
3 Years2.472.851.101.85276,042-1.19-48.18%
5 Years2.472.851.101.85276,042-1.19-48.18%

NXE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 1.27 -0.04 -3.05% 1.30 1.343 1.25 235,434
Nov 19 2019 1.31 0.06 4.8% 1.24 1.3333 1.23 191,309
Nov 18 2019 1.25 -0.02 -1.57% 1.25 1.28 1.235 245,985
Nov 15 2019 1.27 -0.06 -4.51% 1.33 1.33 1.26 311,738
Nov 14 2019 1.33 0.01 0.76% 1.31 1.33 1.2992 101,165
Nov 13 2019 1.32 -0.01 -0.75% 1.31 1.33 1.30 165,270
Nov 12 2019 1.33 0.01 0.76% 1.32 1.34 1.29 207,366
Nov 11 2019 1.32 0.00 0.0% 1.35 1.35 1.305 141,012
Nov 08 2019 1.32 -0.03 -2.22% 1.37 1.37 1.32 57,411
Nov 07 2019 1.35 0.00 0.0% 1.37 1.3891 1.33 129,319
Nov 06 2019 1.35 0.01 0.75% 1.30 1.37 1.30 210,626
Nov 05 2019 1.34 0.01 0.75% 1.33 1.38 1.31 300,741
Nov 04 2019 1.33 0.02 1.53% 1.32 1.38 1.31 503,691
Nov 01 2019 1.31 0.02 1.55% 1.29 1.33 1.29 168,630
Oct 31 2019 1.29 0.00 0.0% 1.30 1.32 1.25 383,281
Oct 30 2019 1.29 -0.05 -3.73% 1.31 1.3517 1.28 202,368
Oct 29 2019 1.34 0.00 0.0% 1.38 1.38 1.32 84,100
Oct 28 2019 1.34 -0.05 -3.6% 1.39 1.43 1.34 144,320
Oct 25 2019 1.39 0.02 1.46% 1.38 1.40 1.36 98,070
Oct 24 2019 1.37 -0.03 -2.14% 1.41 1.4399 1.37 260,331
Oct 23 2019 1.40 0.04 2.94% 1.36 1.42 1.34 325,189
Oct 22 2019 1.36 0.03 2.26% 1.36 1.37 1.34 93,350
Oct 21 2019 1.33 0.00 0.0% 1.34 1.39 1.32 167,420
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.