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.

DateOpenCloseChangeLowHighVolume
2024-03-287.707.77↑$0.07 (0.91%)7.687.946.49M
2024-03-277.607.69↑$0.09 (1.18%)7.517.693.19M
2024-03-267.677.59↓$0.08 (-1.04%)7.467.734.28M
2024-03-257.787.62↓$0.16 (-2.06%)7.577.964.23M
2024-03-227.717.74↑$0.03 (0.39%)7.637.842.76M
2024-03-217.717.74↑$0.03 (0.39%)7.577.775.08M
2024-03-207.327.60↑$0.28 (3.83%)7.237.663.95M
2024-03-197.327.32↑$0.00 (0.00%)7.207.464.19M
2024-03-187.467.44↓$0.02 (-0.27%)7.297.554.66M
2024-03-157.207.43↑$0.23 (3.19%)7.187.7010.42M
2024-03-147.147.18↑$0.04 (0.56%)6.987.285.85M
2024-03-137.507.18↓$0.32 (-4.27%)7.117.8210.44M
2024-03-127.357.45↑$0.10 (1.36%)7.217.646.84M
2024-03-117.357.37↑$0.02 (0.27%)7.257.445.47M
2024-03-088.097.35↓$0.74 (-9.15%)7.238.1610.16M
2024-03-077.618.06↑$0.45 (5.91%)7.618.087.83M
2024-03-067.637.64↑$0.01 (0.13%)7.637.824.20M
2024-03-057.607.58↓$0.02 (-0.26%)7.507.734.06M
2024-03-047.807.58↓$0.22 (-2.82%)7.557.894.87M
2024-03-017.067.72↑$0.66 (9.35%)7.007.9214.41M
2024-02-297.057.05↑$0.00 (0.00%)6.907.239.35M
2024-02-287.206.96↓$0.24 (-3.33%)6.947.246.88M
2024-02-277.007.24↑$0.24 (3.43%)6.967.325.81M
2024-02-266.776.98↑$0.21 (3.10%)6.707.084.44M
2024-02-236.926.83↓$0.09 (-1.30%)6.767.005.56M
2024-02-227.146.94↓$0.20 (-2.80%)6.867.145.99M
2024-02-216.907.05↑$0.15 (2.17%)6.787.134.70M
2024-02-207.406.99↓$0.41 (-5.54%)6.947.466.94M
2024-02-167.507.43↓$0.07 (-0.93%)7.437.624.24M
2024-02-157.427.48↑$0.06 (0.81%)7.427.553.96M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

activerunningtrade

$NXE the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
leahmccourt

$NXE i am trading for a better future!

0 Like Report
MelbourneCheersAu

$NXE do what the markets tells you to do not the other way around

0 Like Report
easymoneyFAM

$NXE I mean ... head and shoulders .....

0 Like Report