NexGen Energy Ltd. (NXE) Historical Stock Data
7.77 ↑0.08 (1.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NXE is up 0.11% a day on average. There have been 18 days where NexGen Energy Ltd. closed green and 12 days where NXE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 7.70 | 7.77 | ↑$0.07 (0.91%) | 7.68 | 7.94 | 6.49M |
2024-03-27 | 7.60 | 7.69 | ↑$0.09 (1.18%) | 7.51 | 7.69 | 3.19M |
2024-03-26 | 7.67 | 7.59 | ↓$0.08 (-1.04%) | 7.46 | 7.73 | 4.28M |
2024-03-25 | 7.78 | 7.62 | ↓$0.16 (-2.06%) | 7.57 | 7.96 | 4.23M |
2024-03-22 | 7.71 | 7.74 | ↑$0.03 (0.39%) | 7.63 | 7.84 | 2.76M |
2024-03-21 | 7.71 | 7.74 | ↑$0.03 (0.39%) | 7.57 | 7.77 | 5.08M |
2024-03-20 | 7.32 | 7.60 | ↑$0.28 (3.83%) | 7.23 | 7.66 | 3.95M |
2024-03-19 | 7.32 | 7.32 | ↑$0.00 (0.00%) | 7.20 | 7.46 | 4.19M |
2024-03-18 | 7.46 | 7.44 | ↓$0.02 (-0.27%) | 7.29 | 7.55 | 4.66M |
2024-03-15 | 7.20 | 7.43 | ↑$0.23 (3.19%) | 7.18 | 7.70 | 10.42M |
2024-03-14 | 7.14 | 7.18 | ↑$0.04 (0.56%) | 6.98 | 7.28 | 5.85M |
2024-03-13 | 7.50 | 7.18 | ↓$0.32 (-4.27%) | 7.11 | 7.82 | 10.44M |
2024-03-12 | 7.35 | 7.45 | ↑$0.10 (1.36%) | 7.21 | 7.64 | 6.84M |
2024-03-11 | 7.35 | 7.37 | ↑$0.02 (0.27%) | 7.25 | 7.44 | 5.47M |
2024-03-08 | 8.09 | 7.35 | ↓$0.74 (-9.15%) | 7.23 | 8.16 | 10.16M |
2024-03-07 | 7.61 | 8.06 | ↑$0.45 (5.91%) | 7.61 | 8.08 | 7.83M |
2024-03-06 | 7.63 | 7.64 | ↑$0.01 (0.13%) | 7.63 | 7.82 | 4.20M |
2024-03-05 | 7.60 | 7.58 | ↓$0.02 (-0.26%) | 7.50 | 7.73 | 4.06M |
2024-03-04 | 7.80 | 7.58 | ↓$0.22 (-2.82%) | 7.55 | 7.89 | 4.87M |
2024-03-01 | 7.06 | 7.72 | ↑$0.66 (9.35%) | 7.00 | 7.92 | 14.41M |
2024-02-29 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 6.90 | 7.23 | 9.35M |
2024-02-28 | 7.20 | 6.96 | ↓$0.24 (-3.33%) | 6.94 | 7.24 | 6.88M |
2024-02-27 | 7.00 | 7.24 | ↑$0.24 (3.43%) | 6.96 | 7.32 | 5.81M |
2024-02-26 | 6.77 | 6.98 | ↑$0.21 (3.10%) | 6.70 | 7.08 | 4.44M |
2024-02-23 | 6.92 | 6.83 | ↓$0.09 (-1.30%) | 6.76 | 7.00 | 5.56M |
2024-02-22 | 7.14 | 6.94 | ↓$0.20 (-2.80%) | 6.86 | 7.14 | 5.99M |
2024-02-21 | 6.90 | 7.05 | ↑$0.15 (2.17%) | 6.78 | 7.13 | 4.70M |
2024-02-20 | 7.40 | 6.99 | ↓$0.41 (-5.54%) | 6.94 | 7.46 | 6.94M |
2024-02-16 | 7.50 | 7.43 | ↓$0.07 (-0.93%) | 7.43 | 7.62 | 4.24M |
2024-02-15 | 7.42 | 7.48 | ↑$0.06 (0.81%) | 7.42 | 7.55 | 3.96M |
Create an account or log in to view more rows.
$NXE the greatest stock of all time
will not bow to the shorts
oh yeah
$NXE just hold no panic
$NXE i am trading for a better future!
$NXE lfg!!! So much movement ! Buy n hodl!
$NXE bears haha
$NXE buy
$NXE do what the markets tells you to do not the other way around
$NXE PT?
$NXE I mean ... head and shoulders .....
$NXE is the dump over