NXE

NexGen Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 1.79 18:30:00
Close Price Low Price High Price Open Price Previous Close
1.76 1.75 1.80 1.78 1.79
more quote information »

NXE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.761.841.721.78376,2670.031.7%
1 Month1.832.041.671.84605,161-0.04-2.19%
3 Months1.262.041.231.71648,9420.5342.06%
6 Months0.6262.040.49641.42605,7481.16185.94%
1 Year1.312.040.49641.32491,8750.4836.64%
3 Years2.502.850.49641.62369,931-0.71-28.4%
5 Years2.472.850.49641.64344,176-0.68-27.53%

NXE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 1.76 -0.03 -1.68% 1.78 1.80 1.75 351,660
Sep 17 2020 1.79 0.00 0.0% 1.79 1.82 1.745 235,510
Sep 16 2020 1.79 0.01 0.28% 1.81 1.84 1.79 219,464
Sep 15 2020 1.785 -0.01 -0.28% 1.81 1.81 1.75 467,025
Sep 14 2020 1.79 0.05 2.71% 1.78 1.81 1.75 390,678
Sep 11 2020 1.7427 -0.02 -0.98% 1.76 1.7875 1.72 477,899
Sep 10 2020 1.76 0.00 0.0% 1.76 1.85 1.7301 483,835
Sep 09 2020 1.76 0.07 4.14% 1.72 1.78 1.69 533,757
Sep 08 2020 1.69 -0.11 -6.11% 1.74 1.74 1.67 706,590
Sep 04 2020 1.80 -0.01 -0.55% 1.84 1.84 1.71 529,304
Sep 03 2020 1.81 -0.04 -2.16% 1.85 1.87 1.75 899,620
Sep 02 2020 1.85 -0.06 -3.14% 1.91 1.92 1.84 389,605
Sep 01 2020 1.91 -0.06 -3.05% 1.97 2.04 1.82 1,168,166
Aug 31 2020 1.97 -0.02 -1.01% 1.99 2.00 1.9045 817,711
Aug 28 2020 1.99 0.10 5.24% 1.92 2.00 1.92 799,454
Aug 27 2020 1.891 -0.08 -4.01% 1.93 1.99 1.86 827,527
Aug 26 2020 1.97 0.21 11.93% 1.77 1.97 1.76 941,669
Aug 25 2020 1.76 -0.03 -1.68% 1.79 1.83 1.72 605,557
Aug 24 2020 1.79 0.09 5.29% 1.70 1.79 1.6715 552,352
Aug 21 2020 1.70 -0.13 -7.1% 1.83 1.83 1.675 590,471
Aug 20 2020 1.83 0.00 0.0% 1.84 1.84 1.73 472,690
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.