NexGen Energy Ltd Historical Data - NXG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
NexGen Energy Ltd (NXG)
NexGen Energy Ltd (NXG) Historical

NexGen Energy Ltd (NXG)

12.12

0.12

(1.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.18	-1.46341463415	12.3	12.37	11.86	97065	12.05778758	DE
4	0.21	1.76322418136	11.91	13.66	11.57	171196	12.4524615	DE
12	0.87	7.73333333333	11.25	13.66	10.25	236406	11.82601576	DE
26	2.92	31.7391304348	9.2	13.66	8.89	190019	11.01248285	DE
52	6.61	119.963702359	5.51	13.66	5.46	131351	10.29280112	DE
156	5.97	97.0731707317	6.15	13.66	5	77275	8.86807431	DE
260	5.97	97.0731707317	6.15	13.66	5	77275	8.86807431	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	12.12	0.12	1.00	12.06	12.19	12.04	105577
1713852900	12	-0.01	-0.08	12.02	12.04	11.95	120700
1713766500	12.01	0.05	0.42	12	12.15	11.9	194569
1713507300	11.96	-0.04	-0.33	12.07	12.12	11.86	86660
1713420900	12	-0.33	-2.68	12.2	12.2	11.97	98151
1713334500	12.33	0.12	0.98	12.22	12.37	11.979	60986
1713248100	12.21	-0.35	-2.79	12.3	12.32	12.16	44957
1713161700	12.56	-0.19	-1.49	12.8	12.8	12.44	224137
1712902500	12.75	0.33	2.66	12.65	12.755	12.57	160958
1712816100	12.42	0.32	2.64	12.2	12.45	12.2	104080
1712729700	12.1	-0.15	-1.22	12.01	12.24	11.948	368689
1712643300	12.25	-0.54	-4.22	12.41	12.45	12.2	209525
1712556900	12.79	-0.01	-0.08	12.57	12.85	12.54	355102
1712294100	12.8	-0.7	-5.19	13.1	13.1	12.63	153135
1712207700	13.5	0.38	2.90	13.6	13.6	13.274	290931
1712121300	13.12	0.18	1.39	13.06	13.66	13.06	202457
1712034900	12.94	1.14	9.66	12.83	13.125	12.83	254696
1711602900	11.8	0.07	0.60	11.72	11.91	11.72	172077
1711516500	11.73	0.02	0.17	11.6	11.78	11.57	68591
1711430100	11.71	-0.23	-1.93	11.91	11.93	11.68	215739
1711343700	11.94	0.08	0.67	11.95	12.04	11.895	117187
1711084500	11.86	0.3	2.60	11.72	11.88	11.72	514548
1710998100	11.56	0.34	3.03	11.52	11.63	11.39	121464
1710911700	11.22	-0.09	-0.80	11.26	11.3	11.17	92385
1710825300	11.31	-0.04	-0.35	11.35	11.35	11.26	169644
1710738900	11.35	0.3	2.71	11.59	11.59	11.23	1157658
1710479700	11.05	0.17	1.56	11.01	11.21	10.8	1266775
1710393300	10.88	-0.48	-4.23	11.01	11.01	10.79	408415
1710306900	11.36	0.11	0.98	11.35	11.41	11.26	91775
1710220500	11.25	0.08	0.72	11.21	11.27	11.12	118729
1710134100	11.17	-1.11	-9.04	11.5	11.987	11.05	380152
1709874900	12.28	0.33	2.76	12.17	12.48	11.503	460118
1709788500	11.95	0.11	0.93	11.81	12.19	11.7	243474
1709702100	11.84	-0.02	-0.17	11.84	11.88	11.636	652548
1709615700	11.86	-0.09	-0.75	11.99	12.2	11.73	164029
1709529300	11.95	1.02	9.33	11.76	12	10.957	117005
1709270100	10.93	0.12	1.11	10.83	10.96	10.83	17266
1709183700	10.81	-0.2	-1.82	10.96	11.007	10.72	721985
1709097300	11.01	0.36	3.38	10.88	11.11	10.88	115072
1709010900	10.65	0.19	1.82	10.72	10.83	10.645	37477
1708924500	10.46	-0.13	-1.23	10.25	10.75	10.25	38048
1708665300	10.59	-0.24	-2.22	10.73	10.8	10.37	208789
1708578900	10.83	0.19	1.79	10.56	10.83	10.56	123644
1708492500	10.64	-0.97	-8.35	11.08	11.18	10.59	56826
1708406100	11.61	0.09	0.78	11.61	11.72	11.36	92005
1708319700	11.52	0	0.00	11.52	11.55	11.27	35992
1708060500	11.52	-0.04	-0.35	11.62	11.63	11.48	158004
1707974100	11.56	-0.04	-0.34	11.61	11.62	11.47	21530
1707887700	11.6	-0.2	-1.69	11.7	11.7	11.53	107108
1707801300	11.8	0.02	0.17	11.8	11.84	11.7	45782
1707714900	11.78	-0.22	-1.83	11.9	11.9	11.65	45852
1707455700	12	-0.44	-3.54	12.08	12.08	11.79	165500
1707369300	12.44	0.04	0.32	12.45	12.59	12.069	572367
1707282900	12.4	-0.27	-2.13	12.4	12.57	12	195950
1707196500	12.67	0.08	0.68	12.4	12.99	12.36	144466
1707110100	12.585	-0.18	-1.37	12.86	12.9	12.41	593100
1706850900	12.76	0.89	7.50	12.6	12.8	12.56	842026
1706764500	11.87	0.07	0.59	11.8	12.01	11.75	38369
1706678100	11.8	0.59	5.26	11.63	11.95	11.55	85657
1706591700	11.21	-0.09	-0.80	11.25	11.39	11.2	26063
1706505300	11.3	-0.11	-0.96	11.42	11.42	11.05	35804
1706159700	11.41	-0.1	-0.87	11.45	11.47	11.3	58805

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions