Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Nexgen Energy Ltd. Common Shares (NY:NXE)

5.380 -0.080 (-1.47%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 19, 2025 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 (%)
May 16, 2025 5.600 5.615 5.430 5.460 9,969,688 -0.16(-2.85%)
May 15, 2025 5.570 5.630 5.390 5.620 8,378,496 +0.03(+0.54%)
May 14, 2025 5.650 5.655 5.520 5.590 9,310,575 -0.11(-1.93%)
May 13, 2025 5.660 5.765 5.610 5.700 6,172,587 -0.01(-0.18%)
May 12, 2025 5.920 5.960 5.600 5.710 9,619,689 -0.02(-0.35%)
May 09, 2025 5.590 5.750 5.530 5.730 8,340,021 +0.18(+3.24%)
May 08, 2025 5.800 5.860 5.510 5.550 7,134,629 -0.05(-0.89%)
May 07, 2025 5.390 5.680 5.390 5.600 15,824,912 +0.21(+3.90%)
May 06, 2025 5.170 5.520 5.160 5.390 10,365,851 +0.15(+2.86%)
May 05, 2025 5.260 5.320 5.160 5.240 8,144,129 -0.09(-1.69%)
May 02, 2025 5.370 5.490 5.280 5.330 11,155,634 +0.05(+0.95%)
May 01, 2025 5.340 5.430 5.161 5.280 10,811,985 +0.05(+0.96%)
Apr 30, 2025 5.100 5.270 5.060 5.230 7,967,729 -0.04(-0.76%)
Apr 29, 2025 5.310 5.475 5.230 5.270 8,123,101 -0.03(-0.57%)
Apr 28, 2025 5.100 5.350 5.050 5.300 8,806,496 +0.20(+3.92%)
Apr 25, 2025 5.000 5.115 5.000 5.100 7,137,232 -0.02(-0.39%)
Apr 24, 2025 4.975 5.170 4.950 5.120 7,828,594 +0.18(+3.64%)
Apr 23, 2025 4.840 4.990 4.790 4.940 10,299,814 +0.34(+7.39%)
Apr 22, 2025 4.580 4.695 4.555 4.600 6,313,574 +0.12(+2.68%)
Apr 21, 2025 4.740 4.750 4.390 4.480 5,965,641 -0.26(-5.49%)
Apr 17, 2025 4.680 4.800 4.630 4.740 6,636,445 +0.07(+1.50%)
Apr 16, 2025 4.510 4.810 4.510 4.670 13,690,729 +0.13(+2.86%)
Apr 15, 2025 4.600 4.650 4.510 4.540 5,013,224 -0.07(-1.52%)
Apr 14, 2025 4.730 4.810 4.550 4.610 5,899,378 -0.03(-0.65%)
Apr 11, 2025 4.450 4.690 4.450 4.640 10,894,151 +0.23(+5.22%)
Apr 10, 2025 4.540 4.560 4.280 4.410 18,473,212 -0.20(-4.34%)
Apr 09, 2025 4.090 4.660 4.040 4.610 16,400,715 +0.55(+13.55%)
Apr 08, 2025 4.310 4.400 4.010 4.060 14,548,779 -0.04(-0.98%)
Apr 07, 2025 3.950 4.420 3.910 4.100 12,987,885 -0.08(-1.91%)
Apr 04, 2025 4.260 4.345 4.040 4.180 16,023,608 -0.31(-6.90%)
Apr 03, 2025 4.480 4.590 4.360 4.490 12,448,552 -0.14(-3.02%)
Apr 02, 2025 4.490 4.670 4.490 4.630 7,335,276 +0.04(+0.87%)
Apr 01, 2025 4.490 4.590 4.420 4.590 10,676,373 +0.10(+2.23%)
Mar 31, 2025 4.410 4.545 4.300 4.490 11,362,155 -0.06(-1.32%)
Mar 28, 2025 4.800 4.860 4.530 4.550 8,882,462 -0.27(-5.60%)
Mar 27, 2025 4.920 4.970 4.770 4.820 6,129,707 -0.12(-2.43%)
Mar 26, 2025 5.010 5.040 4.895 4.940 7,523,379 -0.03(-0.60%)
Mar 25, 2025 5.210 5.230 4.910 4.970 7,428,573 -0.20(-3.87%)
Mar 24, 2025 5.110 5.280 4.970 5.170 16,040,295 +0.25(+5.08%)
Mar 21, 2025 4.980 5.040 4.860 4.920 17,916,500 -0.12(-2.38%)
Mar 20, 2025 4.900 5.090 4.850 5.040 11,175,362 +0.09(+1.82%)
Mar 19, 2025 4.830 4.970 4.830 4.950 8,527,909 +0.13(+2.70%)
Mar 18, 2025 4.840 4.860 4.680 4.820 9,266,839 +0.00(+0.00%)
Mar 17, 2025 4.700 4.850 4.660 4.820 9,788,246 +0.13(+2.77%)
Mar 14, 2025 4.790 4.800 4.630 4.690 7,868,045 +0.00(+0.00%)
Mar 13, 2025 4.760 4.820 4.630 4.690 8,307,961 -0.12(-2.49%)
Mar 12, 2025 4.840 4.930 4.785 4.810 11,040,843 +0.07(+1.48%)
Mar 11, 2025 4.530 4.820 4.505 4.740 12,832,885 +0.19(+4.18%)
Mar 10, 2025 4.720 4.760 4.440 4.550 13,148,302 -0.30(-6.19%)
Mar 07, 2025 4.900 4.950 4.770 4.850 7,819,763 -0.08(-1.62%)
Mar 06, 2025 4.860 5.085 4.840 4.930 10,186,204 -0.02(-0.40%)
Mar 05, 2025 4.890 5.020 4.870 4.950 9,670,142 +0.17(+3.56%)
Mar 04, 2025 4.790 4.870 4.580 4.780 18,174,876 +0.01(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.