Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Nexgen Energy Ltd (TSX: NXE )

9.500 -0.350 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 7.200 7.210 7.010 7.110 2,993,273 -0.04(-0.56%)
Aug 30, 2023 7.000 7.260 7.000 7.150 1,714,534 +0.14(+2.00%)
Aug 29, 2023 7.110 7.110 6.930 7.010 1,338,409 -0.09(-1.27%)
Aug 28, 2023 7.110 7.150 7.040 7.100 931,751 +0.04(+0.57%)
Aug 25, 2023 6.950 7.060 6.800 7.060 1,338,724 +0.20(+2.92%)
Aug 24, 2023 7.000 7.150 6.860 6.860 2,880,995 -0.15(-2.14%)
Aug 23, 2023 6.980 7.110 6.970 7.010 2,332,889 +0.01(+0.14%)
Aug 22, 2023 7.040 7.090 6.910 7.000 2,848,621 +0.01(+0.14%)
Aug 21, 2023 6.610 7.050 6.610 6.990 4,767,553 +0.40(+6.07%)
Aug 18, 2023 6.320 6.620 6.270 6.590 982,143 +0.16(+2.49%)
Aug 17, 2023 6.450 6.540 6.380 6.430 960,309 +0.01(+0.16%)
Aug 16, 2023 6.450 6.610 6.400 6.420 779,458 -0.01(-0.16%)
Aug 15, 2023 6.700 6.700 6.400 6.430 1,195,223 -0.32(-4.74%)
Aug 14, 2023 6.590 6.860 6.570 6.750 2,474,520 +0.12(+1.81%)
Aug 11, 2023 6.270 6.640 6.260 6.630 2,085,446 +0.35(+5.57%)
Aug 10, 2023 6.540 6.710 6.270 6.280 1,360,176 -0.24(-3.68%)
Aug 09, 2023 6.630 6.670 6.430 6.520 977,389 -0.03(-0.46%)
Aug 08, 2023 6.470 6.590 6.370 6.550 1,168,646 +0.13(+2.02%)
Aug 04, 2023 6.420 0 +0.08(+1.26%)
Aug 03, 2023 6.330 6.390 6.250 6.340 577,960 +0.01(+0.16%)
Aug 02, 2023 6.380 6.380 6.060 6.330 1,374,657 -0.13(-2.01%)
Aug 01, 2023 6.490 6.550 6.430 6.460 1,360,757 -0.01(-0.15%)
Jul 31, 2023 6.260 6.500 6.240 6.470 2,415,796 +0.22(+3.52%)
Jul 28, 2023 6.160 6.280 6.140 6.250 735,322 +0.19(+3.14%)
Jul 27, 2023 6.270 6.270 6.020 6.060 1,457,111 -0.13(-2.10%)
Jul 26, 2023 6.290 6.310 6.110 6.190 886,477 -0.10(-1.59%)
Jul 25, 2023 6.120 6.370 6.110 6.290 1,365,652 +0.17(+2.78%)
Jul 24, 2023 6.150 6.230 6.070 6.120 742,053 -0.03(-0.49%)
Jul 21, 2023 6.240 6.280 6.060 6.150 582,080 -0.03(-0.49%)
Jul 20, 2023 6.260 6.280 6.160 6.180 603,541 -0.10(-1.59%)
Jul 19, 2023 6.270 6.350 6.220 6.280 921,439 -0.02(-0.32%)
Jul 18, 2023 6.120 6.310 6.120 6.300 1,003,457 +0.18(+2.94%)
Jul 17, 2023 6.040 6.150 5.950 6.120 939,329 +0.05(+0.82%)
Jul 14, 2023 6.270 6.280 6.070 6.070 743,447 -0.21(-3.34%)
Jul 13, 2023 6.220 6.310 6.190 6.280 1,332,490 +0.09(+1.45%)
Jul 12, 2023 6.250 6.300 6.180 6.190 1,188,133 +0.03(+0.49%)
Jul 11, 2023 6.160 6.260 6.130 6.160 1,349,759 +0.04(+0.65%)
Jul 10, 2023 5.960 6.130 5.910 6.120 973,796 +0.15(+2.51%)
Jul 07, 2023 5.850 6.060 5.840 5.970 580,980 +0.11(+1.88%)
Jul 06, 2023 6.170 6.250 5.850 5.860 1,118,782 -0.36(-5.79%)
Jul 05, 2023 6.250 6.250 6.120 6.220 544,229 -0.07(-1.11%)
Jul 04, 2023 6.250 6.310 6.230 6.290 521,478 +0.04(+0.64%)
Jun 30, 2023 6.250 0 +0.08(+1.30%)
Jun 29, 2023 6.080 6.210 6.030 6.170 426,792 +0.12(+1.98%)
Jun 28, 2023 5.950 6.130 5.900 6.050 986,914 +0.10(+1.68%)
Jun 27, 2023 6.030 6.070 5.870 5.950 705,589 -0.06(-1.00%)
Jun 26, 2023 5.980 6.120 5.970 6.010 353,974 +0.01(+0.17%)
Jun 23, 2023 6.070 6.070 5.970 6.000 532,398 -0.12(-1.96%)
Jun 22, 2023 6.140 6.180 6.090 6.120 508,877 -0.08(-1.29%)
Jun 21, 2023 6.190 6.330 6.190 6.200 628,257 -0.08(-1.27%)
Jun 20, 2023 6.120 6.320 6.120 6.280 775,942 -0.05(-0.79%)
Jun 19, 2023 6.220 6.390 6.220 6.330 506,347 +0.05(+0.80%)
Jun 16, 2023 6.100 6.290 6.100 6.280 1,322,327 +0.19(+3.12%)
Jun 15, 2023 6.000 6.130 5.980 6.090 548,728 +0.06(+1.00%)
Jun 14, 2023 6.210 6.210 5.910 6.030 945,864 -0.10(-1.63%)
Jun 13, 2023 6.250 6.430 6.030 6.130 1,194,959 -0.06(-0.97%)
Jun 12, 2023 5.860 6.220 5.860 6.190 1,035,021 +0.32(+5.45%)
Jun 09, 2023 5.900 5.920 5.740 5.870 494,727 -0.01(-0.17%)
Jun 08, 2023 5.790 5.930 5.690 5.880 931,147 +0.09(+1.55%)
Jun 07, 2023 5.870 5.910 5.760 5.790 592,518 -0.03(-0.52%)
Jun 06, 2023 5.950 5.950 5.670 5.820 628,096 -0.16(-2.68%)
Jun 05, 2023 5.980 6.090 5.950 5.980 1,669,235 +0.02(+0.34%)
Jun 02, 2023 5.900 5.990 5.830 5.960 1,272,567 +0.18(+3.11%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.