Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

NXG NexGen Energy Ltd

10.625

0.015 (0.14%)

Last Updated: 20:16:16

Delayed by 20 minutes

NXG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	10.61	0.08	0.76%	10.61	10.64	10.56	170,382
Jun 17 2024	10.53	0.02	0.19%	10.52	10.673	10.465	291,897
Jun 14 2024	10.51	0.28	2.74%	10.60	10.65	10.39	1,510,393
Jun 13 2024	10.23	0.28	2.81%	10.20	10.28	10.142	1,575,069
Jun 12 2024	9.95	-0.60	-5.69%	10.22	10.25	9.94	502,714
Jun 11 2024	10.55	-0.36	-3.30%	10.79	10.79	10.52	572,813
Jun 07 2024	10.91	0.07	0.65%	10.86	11.11	10.798	271,873
Jun 06 2024	10.84	-0.27	-2.43%	10.97	11.004	10.83	337,621
Jun 05 2024	11.11	-0.23	-2.03%	11.22	11.26	11.02	288,556
Jun 04 2024	11.34	-0.39	-3.32%	11.38	11.45	11.29	301,114
Jun 03 2024	11.73	-0.13	-1.10%	11.94	12.06	11.664	420,894
May 31 2024	11.86	0.04	0.34%	11.82	11.89	11.76	809,144
May 30 2024	11.82	0.02	0.17%	11.72	11.875	11.63	882,155
May 29 2024	11.80	0.16	1.37%	11.90	11.96	11.63	458,240
May 28 2024	11.64	-0.07	-0.56%	11.76	11.77	11.61	162,315
May 27 2024	11.705	0.23	2.05%	11.57	11.85	11.57	142,649
May 24 2024	11.47	0.00	0.00%	11.37	11.52	11.37	834,495
May 23 2024	11.47	-0.69	-5.67%	11.63	11.808	11.27	396,064
May 22 2024	12.16	-0.19	-1.54%	12.40	12.40	12.08	309,386
May 21 2024	12.35	0.25	2.07%	12.22	12.39	12.22	696,131
May 20 2024	12.10	0.62	5.40%	11.79	12.225	11.79	442,656
May 17 2024	11.48	-0.02	-0.17%	11.47	11.55	11.40	498,025
May 16 2024	11.50	0.50	4.55%	11.30	11.56	11.30	224,539
May 15 2024	11.00	-0.22	-1.96%	11.05	11.10	10.86	810,946
May 14 2024	11.22	0.27	2.47%	11.05	11.29	11.02	472,583
May 13 2024	10.95	-1.37	-11.12%	11.20	11.546	10.81	1,654,674
May 10 2024	12.32	0.40	3.36%	12.20	12.42	12.045	602,393
May 09 2024	11.92	-1.29	-9.77%	12.00	12.08	11.651	1,080,195
May 08 2024	13.21	-0.01	-0.08%	13.22	13.35	13.19	171,952
May 07 2024	13.22	0.54	4.26%	12.97	13.28	12.94	527,233
May 06 2024	12.68	0.17	1.36%	12.54	12.73	12.54	178,745
May 03 2024	12.51	0.48	3.99%	12.27	12.57	12.27	477,021
May 02 2024	12.03	-0.63	-4.98%	12.26	12.75	11.99	1,504,257
May 01 2024	12.66	-0.29	-2.24%	12.00	12.92	11.941	1,942,699
Apr 30 2024	12.95	0.65	5.28%	12.55	13.00	12.55	139,994
Apr 29 2024	12.30	0.52	4.41%	12.45	12.45	12.16	176,772
Apr 26 2024	11.78	-0.34	-2.81%	12.05	12.095	11.77	96,288
Apr 24 2024	12.12	0.12	1.00%	12.06	12.19	12.04	105,577
Apr 23 2024	12.00	-0.01	-0.08%	12.02	12.04	11.95	120,700
Apr 22 2024	12.01	0.05	0.42%	12.00	12.15	11.90	194,569
Apr 19 2024	11.96	-0.04	-0.33%	12.07	12.12	11.86	86,660
Apr 18 2024	12.00	-0.33	-2.68%	12.20	12.20	11.97	98,151
Apr 17 2024	12.33	0.12	0.98%	12.22	12.37	11.979	60,986
Apr 16 2024	12.21	-0.35	-2.79%	12.30	12.32	12.16	44,957
Apr 15 2024	12.56	-0.19	-1.49%	12.80	12.80	12.44	224,137
Apr 12 2024	12.75	0.33	2.66%	12.65	12.755	12.57	160,958
Apr 11 2024	12.42	0.32	2.64%	12.20	12.45	12.20	104,080
Apr 10 2024	12.10	-0.15	-1.22%	12.01	12.24	11.948	368,689
Apr 09 2024	12.25	-0.54	-4.22%	12.41	12.45	12.20	209,525
Apr 08 2024	12.79	-0.01	-0.08%	12.57	12.85	12.54	355,102
Apr 05 2024	12.80	-0.70	-5.19%	13.10	13.10	12.63	153,135
Apr 04 2024	13.50	0.38	2.90%	13.60	13.60	13.274	290,931
Apr 03 2024	13.12	0.18	1.39%	13.06	13.66	13.06	202,457
Apr 02 2024	12.94	1.14	9.66%	12.83	13.125	12.83	254,696
Mar 28 2024	11.80	0.07	0.60%	11.72	11.91	11.72	172,077
Mar 27 2024	11.73	0.02	0.17%	11.60	11.78	11.57	68,591
Mar 26 2024	11.71	-0.23	-1.93%	11.91	11.93	11.68	215,739
Mar 25 2024	11.94	0.08	0.67%	11.95	12.04	11.895	117,187
Mar 22 2024	11.86	0.30	2.60%	11.72	11.88	11.72	514,548
Mar 21 2024	11.56	0.34	3.03%	11.52	11.63	11.39	121,464

BNP Paribas Issuance

Societe Generale Effekten

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