NexGen Energy Ltd. Recent Share Price (LSE:0V9D)

LSE:0V9D - NexGen Energy Ltd NexGen Energy Ltd.
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Jan 2021	CAD	3.35	3.35	3.35	3.35	3.35	-0.09 (-2.62%)	2,771
15 Jan 2021	CAD	3.35	3.44	3.35	3.44	3.44	+1.477 (+75.27%)	2,473
29 Apr 2020	CAD	1.9627	1.9627	1.9627	1.9627	1.9627	+0.191 (+10.75%)	13,307
21 Apr 2020	CAD	1.7722	1.7722	1.7722	1.7722	1.7722	-0.209 (-10.56%)	44,690
9 Jul 2019	CAD	1.9814	1.9814	1.9814	1.9814	1.9814	+0.107 (+5.70%)	39,989
13 May 2019	CAD	1.8745	1.8745	1.8745	1.8745	1.8745	-0.525 (-21.90%)	35,595
18 May 2018	CAD	2.4	2.4	2.4	2.4	2.4	-0.02 (-0.83%)	3,552
17 May 2018	CAD	2.42	2.42	2.42	2.42	2.42	-0.01 (-0.41%)	705
16 May 2018	CAD	2.43	2.43	2.43	2.43	2.43	-0.32 (-11.64%)	723
3 May 2018	CAD	2.75	2.75	2.75	2.75	2.75	+0.21 (+8.27%)	215
2 May 2018	CAD	2.54	2.54	2.54	2.54	2.54	-0.02 (-0.78%)	4,602
1 May 2018	CAD	2.56	2.56	2.56	2.56	2.56	-0.01 (-0.39%)	692
30 Apr 2018	CAD	2.57	2.57	2.57	2.57	2.57	-0.17 (-6.20%)	1,015
24 Apr 2018	CAD	2.74	2.74	2.74	2.74	2.74	+0.16 (+6.20%)	2,208
20 Apr 2018	CAD	2.58	2.58	2.58	2.58	2.58	-0.09 (-3.37%)	3,397
18 Apr 2018	CAD	2.67	2.67	2.67	2.67	2.67	+0.19 (+7.66%)	2,363
17 Apr 2018	CAD	2.48	2.48	2.48	2.48	2.48	+0.17 (+7.36%)	6,989
16 Apr 2018	CAD	2.31	2.31	2.31	2.31	2.31	-0.08 (-3.35%)	905
13 Apr 2018	CAD	2.39	2.39	2.39	2.39	2.39	-0.03 (-1.24%)	168
11 Apr 2018	CAD	2.42	2.42	2.42	2.42	2.42	+0.08 (+3.42%)	150
10 Apr 2018	CAD	2.34	2.34	2.34	2.34	2.34	+0.04 (+1.74%)	5,000
5 Apr 2018	CAD	2.3	2.3	2.3	2.3	2.3	+0.12 (+5.50%)	300
3 Apr 2018	CAD	2.18	2.18	2.18	2.18	2.18	-0.07 (-3.11%)	1,651
29 Mar 2018	CAD	2.25	2.25	2.25	2.25	2.25	-0.08 (-3.43%)	908
28 Mar 2018	CAD	2.33	2.33	2.33	2.33	2.33	-0.17 (-6.80%)	2,208
26 Mar 2018	CAD	2.5	2.5	2.5	2.5	2.5	-0.19 (-7.06%)	1,792
15 Mar 2018	CAD	2.69	2.69	2.69	2.69	2.69	-0.04 (-1.47%)	1,692
5 Mar 2018	CAD	2.73	2.73	2.73	2.73	2.73	0.0 (0.0%)	1,949

First
13
14
15
16
17
18
Last

Unicorn Response |