Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd (NY: NXE )

7.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.940 1.940 1.860 1.880 285,995 -0.04(-2.08%)
Oct 30, 2017 2.120 1.920 1.920 172,545 -0.02(-0.79%)
Oct 27, 2017 2.080 2.090 1.931 1.935 243,829 -0.16(-7.85%)
Oct 26, 2017 2.090 2.100 2.080 2.100 31,005 -0.01(-0.47%)
Oct 25, 2017 2.150 2.150 2.090 2.110 36,335 -0.02(-0.94%)
Oct 24, 2017 2.110 2.130 2.100 2.130 54,310 +0.01(+0.47%)
Oct 23, 2017 2.170 2.170 2.120 2.120 40,996 -0.04(-1.85%)
Oct 20, 2017 2.180 2.180 2.140 2.160 71,614 -0.03(-1.37%)
Oct 19, 2017 2.240 2.250 2.160 2.190 129,412 -0.04(-1.79%)
Oct 18, 2017 2.190 2.310 2.190 2.230 77,934 +0.05(+2.29%)
Oct 17, 2017 2.170 2.180 2.120 2.180 122,568 +0.03(+1.51%)
Oct 16, 2017 2.200 2.200 2.100 2.147 526,763 -0.04(-1.94%)
Oct 13, 2017 2.220 2.220 2.180 2.190 38,246 -0.02(-0.74%)
Oct 12, 2017 2.200 2.220 2.190 2.206 85,960 +0.02(+0.75%)
Oct 11, 2017 2.200 2.210 2.170 2.190 41,923 -0.02(-0.90%)
Oct 10, 2017 2.200 2.280 2.190 2.210 27,858 +0.02(+0.92%)
Oct 09, 2017 2.220 2.220 2.170 2.190 30,685 -0.00(-0.00%)
Oct 06, 2017 2.180 2.200 2.170 2.190 36,250 +0.01(+0.46%)
Oct 05, 2017 2.200 2.200 2.180 2.180 38,664 -0.03(-1.36%)
Oct 04, 2017 2.200 2.210 2.180 2.210 47,230 -0.01(-0.34%)
Oct 03, 2017 2.250 2.270 2.210 2.218 76,490 -0.03(-1.33%)
Oct 02, 2017 2.220 2.247 2.210 2.247 12,274 +0.03(+1.23%)
Sep 29, 2017 2.250 2.250 2.210 2.220 54,343 -0.03(-1.33%)
Sep 28, 2017 2.210 2.250 2.200 2.250 55,575 +0.06(+2.65%)
Sep 27, 2017 2.270 2.270 2.180 2.192 43,322 -0.04(-1.70%)
Sep 26, 2017 2.230 2.280 2.220 2.230 53,162 +0.00(+0.00%)
Sep 25, 2017 2.320 2.320 2.220 2.230 74,877 -0.08(-3.46%)
Sep 22, 2017 2.320 2.360 2.300 2.310 55,679 +0.00(+0.04%)
Sep 21, 2017 2.350 2.350 2.300 2.309 113,984 -0.02(-0.90%)
Sep 20, 2017 2.380 2.380 2.330 2.330 18,008 -0.04(-1.86%)
Sep 19, 2017 2.470 2.470 2.350 2.374 36,069 -0.07(-2.70%)
Sep 18, 2017 2.500 2.500 2.440 2.440 39,756 -0.03(-1.21%)
Sep 15, 2017 2.480 2.520 2.450 2.470 46,232 +0.01(+0.41%)
Sep 14, 2017 2.520 2.520 2.440 2.460 60,937 -0.07(-2.77%)
Sep 13, 2017 2.420 2.530 2.410 2.530 107,623 +0.11(+4.55%)
Sep 12, 2017 2.430 2.430 2.400 2.420 86,222 -0.02(-0.82%)
Sep 11, 2017 2.450 2.450 2.376 2.440 58,203 +0.05(+2.14%)
Sep 08, 2017 2.440 2.440 2.370 2.389 78,929 -0.06(-2.49%)
Sep 07, 2017 2.430 2.460 2.390 2.450 65,651 +0.05(+2.08%)
Sep 06, 2017 2.310 2.400 2.300 2.400 36,058 +0.09(+3.93%)
Sep 05, 2017 2.390 2.430 2.302 2.309 44,818 -0.09(-3.78%)
Sep 01, 2017 2.300 2.400 2.300 2.400 126,978 +0.07(+3.00%)
Aug 31, 2017 2.260 2.340 2.260 2.330 74,122 +0.09(+4.02%)
Aug 30, 2017 2.350 2.350 2.240 2.240 45,560 -0.06(-2.61%)
Aug 29, 2017 2.300 2.310 2.230 2.300 132,837 +0.03(+1.32%)
Aug 28, 2017 2.280 2.280 2.240 2.270 185,722 -0.01(-0.44%)
Aug 25, 2017 2.290 2.310 2.244 2.280 42,015 +0.00(+0.00%)
Aug 24, 2017 2.230 2.290 2.221 2.280 67,674 +0.06(+2.70%)
Aug 23, 2017 2.140 2.220 2.120 2.220 222,135 +0.07(+3.26%)
Aug 22, 2017 2.150 2.200 2.140 2.150 48,166 -0.02(-0.92%)
Aug 21, 2017 2.150 2.180 2.130 2.170 237,346 -0.01(-0.46%)
Aug 18, 2017 2.250 2.270 2.180 2.180 46,105 -0.05(-2.24%)
Aug 17, 2017 2.210 2.250 2.200 2.230 25,683 +0.03(+1.36%)
Aug 16, 2017 2.190 2.215 2.110 2.200 68,481 +0.09(+4.27%)
Aug 15, 2017 2.140 2.149 2.100 2.110 107,613 -0.03(-1.40%)
Aug 14, 2017 2.230 2.250 2.060 2.140 75,386 -0.07(-3.17%)
Aug 11, 2017 2.200 2.240 2.200 2.210 44,829 +0.03(+1.38%)
Aug 10, 2017 2.320 2.320 2.140 2.180 229,444 -0.12(-5.22%)
Aug 09, 2017 2.400 2.400 2.300 2.300 114,892 -0.05(-2.13%)
Aug 08, 2017 2.530 2.530 2.330 2.350 182,803 -0.16(-6.37%)
Aug 07, 2017 2.650 2.650 2.480 2.510 93,374 +0.08(+3.29%)
Aug 04, 2017 2.300 2.440 2.250 2.430 318,367 +0.10(+4.29%)
Aug 03, 2017 2.500 2.500 2.300 2.330 303,248 -0.15(-6.05%)
Aug 02, 2017 2.600 2.630 2.480 2.480 119,475 -0.15(-5.70%)
Aug 01, 2017 2.600 2.660 2.490 2.630 169,545 +0.10(+3.95%)
Jul 31, 2017 2.460 2.630 2.460 2.530 448,316 +0.11(+4.55%)
Jul 28, 2017 2.450 2.460 2.400 2.420 52,323 +0.04(+1.68%)
Jul 27, 2017 2.420 2.500 2.379 2.380 119,617 -0.02(-0.83%)
Jul 26, 2017 2.450 2.450 2.350 2.400 58,988 -0.01(-0.41%)
Jul 25, 2017 2.310 2.420 2.310 2.410 169,126 +0.06(+2.55%)
Jul 24, 2017 2.450 2.450 2.290 2.350 180,512 -0.06(-2.49%)
Jul 21, 2017 2.470 2.470 2.390 2.410 69,320 -0.06(-2.43%)
Jul 20, 2017 2.510 2.510 2.460 2.470 93,827 -0.04(-1.59%)
Jul 19, 2017 2.460 2.522 2.460 2.510 74,955 +0.04(+1.62%)
Jul 18, 2017 2.530 2.530 2.420 2.470 84,318 -0.04(-1.59%)
Jul 17, 2017 2.350 2.510 2.340 2.510 93,253 +0.18(+7.73%)
Jul 14, 2017 2.340 2.350 2.290 2.330 48,961 +0.00(+0.00%)
Jul 13, 2017 2.337 2.350 2.310 2.330 38,918 +0.00(+0.00%)
Jul 12, 2017 2.400 2.400 2.320 2.330 114,212 -0.04(-1.69%)
Jul 11, 2017 2.260 2.400 2.260 2.370 70,069 +0.09(+3.95%)
Jul 10, 2017 2.210 2.290 2.190 2.280 65,929 +0.06(+2.70%)
Jul 07, 2017 2.300 2.300 2.160 2.220 240,843 -0.08(-3.48%)
Jul 06, 2017 2.350 2.409 2.280 2.300 105,620 -0.06(-2.54%)
Jul 05, 2017 2.370 2.390 2.296 2.360 120,144 +0.04(+1.72%)
Jul 03, 2017 2.210 2.530 2.209 2.320 121,685 +0.13(+5.94%)
Jun 30, 2017 2.120 2.250 2.120 2.190 130,314 +0.16(+7.88%)
Jun 29, 2017 2.050 2.060 2.020 2.030 94,356 -0.03(-1.46%)
Jun 28, 2017 2.050 2.100 2.040 2.060 42,047 +0.03(+1.48%)
Jun 27, 2017 2.030 2.087 2.030 2.030 87,883 -0.01(-0.49%)
Jun 26, 2017 2.080 2.120 2.030 2.040 81,481 -0.02(-0.97%)
Jun 23, 2017 2.040 2.060 2.000 2.060 91,707 +0.05(+2.49%)
Jun 22, 2017 1.940 2.020 1.940 2.010 21,600 +0.06(+3.08%)
Jun 21, 2017 1.980 2.010 1.920 1.950 176,523 +0.02(+1.04%)
Jun 20, 2017 1.830 1.990 1.820 1.930 442,445 +0.05(+2.66%)
Jun 19, 2017 2.020 2.030 1.860 1.880 199,085 -0.15(-7.39%)
Jun 16, 2017 2.160 2.190 2.020 2.030 130,065 -0.14(-6.45%)
Jun 15, 2017 2.250 2.250 2.170 2.170 47,996 -0.06(-2.69%)
Jun 14, 2017 2.240 2.243 2.200 2.230 43,419 -0.01(-0.45%)
Jun 13, 2017 2.240 2.240 2.200 2.240 93,161 +0.03(+1.36%)
Jun 12, 2017 2.230 2.230 2.180 2.210 41,013 +0.03(+1.38%)
Jun 09, 2017 2.200 2.228 2.170 2.180 69,707 -0.01(-0.39%)
Jun 08, 2017 2.170 2.200 2.150 2.189 54,649 +0.03(+1.32%)
Jun 07, 2017 2.170 2.250 2.090 2.160 85,130 +0.00(+0.00%)
Jun 06, 2017 2.140 2.200 2.080 2.160 89,876 +0.01(+0.23%)
Jun 05, 2017 2.190 2.200 2.133 2.155 35,657 -0.04(-1.60%)
Jun 02, 2017 2.272 2.290 2.190 2.190 49,310 -0.09(-3.95%)
Jun 01, 2017 2.270 2.326 2.270 2.280 76,918 +0.01(+0.44%)
May 31, 2017 2.180 2.290 2.180 2.270 71,840 +0.09(+4.13%)
May 30, 2017 2.300 2.303 2.160 2.180 125,763 -0.12(-5.22%)
May 26, 2017 2.270 2.350 2.265 2.300 91,845 +0.05(+2.22%)
May 25, 2017 2.283 2.335 2.240 2.250 148,227 -0.04(-1.75%)
May 24, 2017 2.410 2.410 2.220 2.290 345,457 -0.08(-3.38%)
May 23, 2017 2.600 2.600 2.340 2.370 130,492 -0.13(-5.20%)
May 22, 2017 2.410 2.845 2.410 2.500 170,064 +0.10(+4.17%)
May 19, 2017 2.290 2.400 2.290 2.400 155,802 +0.12(+5.26%)
May 18, 2017 2.250 2.340 2.240 2.280 99,668 -0.03(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.