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 (TSX: NXE )

10.62 -0.15 (-1.39%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 5.220 5.260 4.990 5.020 1,735,724 -0.25(-4.74%)
Sep 29, 2022 5.390 5.400 5.190 5.270 821,327 -0.18(-3.30%)
Sep 28, 2022 5.110 5.510 5.050 5.450 1,487,212 +0.36(+7.07%)
Sep 27, 2022 4.960 5.220 4.910 5.090 1,204,762 +0.26(+5.38%)
Sep 26, 2022 4.750 4.940 4.700 4.830 851,540 +0.04(+0.84%)
Sep 23, 2022 5.080 5.090 4.760 4.790 1,458,876 -0.46(-8.76%)
Sep 22, 2022 5.470 5.540 5.240 5.250 1,002,779 -0.18(-3.31%)
Sep 21, 2022 5.460 5.580 5.320 5.430 1,057,612 -0.02(-0.37%)
Sep 20, 2022 5.500 5.600 5.380 5.450 858,642 -0.11(-1.98%)
Sep 19, 2022 5.420 5.600 5.420 5.560 642,285 -0.02(-0.36%)
Sep 16, 2022 5.600 5.600 5.440 5.580 2,285,934 -0.07(-1.24%)
Sep 15, 2022 5.900 5.930 5.620 5.650 1,259,849 -0.33(-5.52%)
Sep 14, 2022 5.770 6.050 5.720 5.980 1,053,412 +0.24(+4.18%)
Sep 13, 2022 5.800 5.940 5.690 5.740 1,107,225 -0.24(-4.01%)
Sep 12, 2022 6.080 6.120 5.860 5.980 907,400 -0.02(-0.33%)
Sep 09, 2022 6.180 6.330 5.900 6.000 1,290,678 -0.07(-1.15%)
Sep 08, 2022 5.530 6.070 5.470 6.070 2,269,042 +0.55(+9.96%)
Sep 07, 2022 5.680 5.680 5.450 5.520 1,454,405 -0.11(-1.95%)
Sep 06, 2022 5.700 5.910 5.620 5.630 1,719,328 +0.12(+2.18%)
Sep 02, 2022 5.510 0 +0.08(+1.47%)
Sep 01, 2022 5.740 5.750 5.370 5.430 1,369,517 -0.41(-7.02%)
Aug 31, 2022 5.680 5.890 5.540 5.840 2,150,998 +0.04(+0.69%)
Aug 30, 2022 5.920 6.040 5.510 5.800 2,124,049 +0.03(+0.52%)
Aug 29, 2022 5.260 5.950 5.240 5.770 3,400,327 +0.45(+8.46%)
Aug 26, 2022 5.550 5.570 5.290 5.320 1,229,866 -0.24(-4.32%)
Aug 25, 2022 5.600 5.700 5.410 5.560 1,435,145 +0.01(+0.18%)
Aug 24, 2022 5.090 5.580 5.030 5.550 2,690,939 +0.72(+14.91%)
Aug 23, 2022 4.720 5.000 4.720 4.830 822,007 +0.16(+3.43%)
Aug 22, 2022 4.680 4.690 4.550 4.670 915,622 -0.03(-0.64%)
Aug 19, 2022 4.840 4.850 4.700 4.700 1,185,523 -0.25(-5.05%)
Aug 18, 2022 4.880 4.980 4.820 4.950 632,998 +0.09(+1.85%)
Aug 17, 2022 5.230 5.250 4.860 4.860 1,060,310 -0.45(-8.47%)
Aug 16, 2022 5.160 5.310 5.120 5.310 860,078 +0.15(+2.91%)
Aug 15, 2022 5.150 5.190 5.010 5.160 718,011 -0.09(-1.71%)
Aug 12, 2022 5.350 5.350 5.140 5.250 889,782 -0.08(-1.50%)
Aug 11, 2022 5.420 5.480 5.310 5.330 783,265 -0.03(-0.56%)
Aug 10, 2022 5.350 5.400 5.190 5.360 1,145,259 +0.11(+2.10%)
Aug 09, 2022 5.470 5.470 5.180 5.250 1,026,526 -0.23(-4.20%)
Aug 08, 2022 5.520 5.700 5.440 5.480 970,512 +0.02(+0.37%)
Aug 05, 2022 5.330 5.560 5.190 5.460 1,095,537 +0.09(+1.68%)
Aug 04, 2022 5.390 5.500 5.370 5.370 606,466 +0.00(+0.00%)
Aug 03, 2022 5.510 5.570 5.290 5.370 838,216 -0.07(-1.29%)
Aug 02, 2022 5.460 5.570 5.420 5.440 822,599 -0.14(-2.51%)
Jul 29, 2022 5.580 0 +0.12(+2.20%)
Jul 28, 2022 5.450 5.480 5.180 5.460 1,989,078 +0.10(+1.87%)
Jul 27, 2022 5.030 5.390 5.020 5.360 1,608,287 +0.39(+7.85%)
Jul 26, 2022 5.000 5.060 4.900 4.970 804,038 -0.03(-0.60%)
Jul 25, 2022 4.820 5.010 4.650 5.000 1,038,339 +0.25(+5.26%)
Jul 22, 2022 4.990 5.050 4.720 4.750 1,330,723 -0.26(-5.19%)
Jul 21, 2022 5.150 5.170 4.970 5.010 753,674 -0.20(-3.84%)
Jul 20, 2022 5.120 5.250 5.050 5.210 899,474 +0.08(+1.56%)
Jul 19, 2022 4.950 5.150 4.900 5.130 862,594 +0.22(+4.48%)
Jul 18, 2022 4.900 5.040 4.890 4.910 784,550 +0.11(+2.29%)
Jul 15, 2022 4.890 4.970 4.720 4.800 842,768 +0.05(+1.05%)
Jul 14, 2022 4.550 4.800 4.480 4.750 903,208 +0.13(+2.81%)
Jul 13, 2022 4.520 4.750 4.470 4.620 1,107,612 +0.01(+0.22%)
Jul 12, 2022 4.700 4.810 4.600 4.610 728,960 -0.17(-3.56%)
Jul 11, 2022 4.900 4.950 4.780 4.780 628,271 -0.20(-4.02%)
Jul 08, 2022 5.000 5.060 4.880 4.980 642,139 -0.04(-0.80%)
Jul 07, 2022 4.660 5.040 4.660 5.020 1,239,228 +0.44(+9.61%)
Jul 06, 2022 4.600 4.740 4.460 4.580 1,507,505 +0.03(+0.66%)
Jul 05, 2022 4.620 4.670 4.430 4.550 1,181,768 -0.17(-3.60%)
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.