Nexgen Energy Ltd. Common Sharesのデータ

Nexgen Energy Ltd. Common Sharesの基本情報

名前 Nexgen Energy Ltd. Common Shares
ティッカー NXE
国 nan
上場年 nan
セクター Basic Industries

Nexgen Energy Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.27 4.01 4.09 4.07 3371600.0 4.07
2021-02-12 4.03 3.83 3.87 4.0 1419200.0 4.0
2021-02-11 4.13 3.82 3.94 3.87 2291700.0 3.87
2021-02-10 4.05 3.71 4.0 3.96 3136200.0 3.96
2021-02-09 4.09 3.82 4.05 4.0 2873600.0 4.0
2021-02-08 3.96 3.71 3.8 3.91 3043200.0 3.91
2021-02-05 3.72 3.18 3.25 3.69 3269300.0 3.69
2021-02-04 3.31 3.16 3.2 3.2 1233300.0 3.2
2021-02-03 3.32 3.15 3.24 3.25 1058000.0 3.25
2021-02-02 3.29 2.96 3.23 3.18 2205200.0 3.18
2021-02-01 3.32 2.78 2.82 3.18 4853200.0 3.18
2021-01-29 2.94 2.75 2.84 2.81 926200.0 2.81
2021-01-28 2.85 2.72 2.77 2.83 884500.0 2.83
2021-01-27 2.9 2.73 2.84 2.8 1226700.0 2.8
2021-01-26 3.03 2.83 2.86 2.96 1266400.0 2.96
2021-01-25 2.86 2.67 2.81 2.84 852000.0 2.84
2021-01-22 2.89 2.72 2.82 2.8 824000.0 2.8
2021-01-21 2.89 2.74 2.86 2.84 817400.0 2.84
2021-01-20 2.8 2.58 2.63 2.79 573500.0 2.79
2021-01-19 2.69 2.55 2.65 2.6 1001200.0 2.6
2021-01-15 2.74 2.57 2.73 2.64 1114200.0 2.64
2021-01-14 2.82 2.66 2.68 2.73 1244100.0 2.73
2021-01-13 2.72 2.6 2.7 2.65 1037000.0 2.65
2021-01-12 2.88 2.69 2.87 2.72 1126600.0 2.72
2021-01-11 2.91 2.75 2.85 2.84 855400.0 2.84
2021-01-08 3.09 2.83 3.04 2.93 1371500.0 2.93
2021-01-07 3.09 2.9 2.95 3.0 1148900.0 3.0
2021-01-06 3.04 2.84 3.02 2.93 1488800.0 2.93
2021-01-05 3.06 2.68 2.68 3.0 2102100.0 3.0
2021-01-04 2.84 2.57 2.78 2.66 1643600.0 2.66
2020-12-31 2.83 2.75 2.81 2.76 799300.0 2.76
2020-12-30 2.89 2.73 2.75 2.79 841200.0 2.79
2020-12-29 2.87 2.68 2.86 2.73 1373400.0 2.73
2020-12-28 2.87 2.72 2.83 2.83 1265200.0 2.83
2020-12-24 2.82 2.71 2.82 2.73 817400.0 2.73
2020-12-23 2.89 2.69 2.75 2.77 1337500.0 2.77
2020-12-22 2.78 2.68 2.7 2.73 1291300.0 2.73
2020-12-21 2.78 2.58 2.75 2.68 1547100.0 2.68
2020-12-18 2.86 2.56 2.6 2.83 1988300.0 2.83
2020-12-17 2.68 2.52 2.67 2.56 1000100.0 2.56
2020-12-16 2.69 2.52 2.65 2.61 850300.0 2.61
2020-12-15 2.68 2.49 2.61 2.64 1715300.0 2.64
2020-12-14 2.73 2.52 2.68 2.55 2700200.0 2.55
2020-12-11 2.62 2.44 2.56 2.55 1661400.0 2.55
2020-12-10 2.59 2.25 2.28 2.53 2898800.0 2.53
2020-12-09 2.4 2.17 2.37 2.22 1907500.0 2.22
2020-12-08 2.55 2.23 2.55 2.36 2565600.0 2.36
2020-12-07 2.51 2.2 2.31 2.48 4457800.0 2.48
2020-12-04 2.22 1.89 1.89 2.17 2210900.0 2.17
2020-12-03 1.97 1.86 1.92 1.88 872600.0 1.88
2020-12-02 1.92 1.8 1.82 1.92 1314300.0 1.92
2020-12-01 1.87 1.79 1.8 1.81 450500.0 1.81
2020-11-30 1.87 1.72 1.87 1.79 787000.0 1.79
2020-11-27 1.92 1.83 1.9 1.85 475800.0 1.85
2020-11-25 1.89 1.81 1.85 1.88 754100.0 1.88
2020-11-24 1.84 1.71 1.71 1.81 779700.0 1.81
2020-11-23 1.73 1.68 1.7 1.71 429700.0 1.71
2020-11-20 1.75 1.68 1.74 1.7 452400.0 1.7
2020-11-19 1.74 1.7 1.74 1.74 270300.0 1.74
2020-11-18 1.79 1.72 1.73 1.73 340000.0 1.73
2020-11-17 1.77 1.72 1.76 1.72 415600.0 1.72
2020-11-16 1.87 1.75 1.87 1.76 505400.0 1.76
2020-11-13 1.83 1.76 1.8 1.83 254300.0 1.83
2020-11-12 1.93 1.78 1.93 1.78 576500.0 1.78
2020-11-11 1.94 1.83 1.87 1.92 543500.0 1.92
2020-11-10 1.86 1.71 1.71 1.86 515800.0 1.86
2020-11-09 1.79 1.7 1.75 1.71 459500.0 1.71
2020-11-06 1.79 1.69 1.79 1.71 293100.0 1.71
2020-11-05 1.78 1.69 1.7 1.76 366000.0 1.76
2020-11-04 1.7 1.64 1.67 1.68 250500.0 1.68
2020-11-03 1.74 1.66 1.7 1.69 659800.0 1.69
2020-11-02 1.7 1.66 1.67 1.68 244600.0 1.68
2020-10-30 1.69 1.64 1.64 1.67 232400.0 1.67
2020-10-29 1.67 1.62 1.66 1.67 453900.0 1.67
2020-10-28 1.67 1.63 1.65 1.66 511700.0 1.66
2020-10-27 1.72 1.63 1.63 1.69 454100.0 1.69
2020-10-26 1.78 1.71 1.76 1.72 372000.0 1.72
2020-10-23 1.85 1.75 1.81 1.79 254700.0 1.79
2020-10-22 1.81 1.74 1.78 1.8 795500.0 1.8
2020-10-21 1.83 1.73 1.75 1.79 667600.0 1.79
2020-10-20 1.78 1.67 1.67 1.75 854400.0 1.75
2020-10-19 1.7 1.61 1.66 1.67 296100.0 1.67
2020-10-16 1.7 1.65 1.7 1.67 152100.0 1.67
2020-10-15 1.7 1.65 1.68 1.68 219600.0 1.68
2020-10-14 1.71 1.65 1.7 1.7 271600.0 1.7
2020-10-13 1.73 1.69 1.72 1.71 239300.0 1.71
2020-10-12 1.76 1.71 1.75 1.72 227700.0 1.72
2020-10-09 1.78 1.71 1.74 1.73 250400.0 1.73
2020-10-08 1.8 1.72 1.77 1.74 247400.0 1.74
2020-10-07 1.77 1.69 1.7 1.76 257800.0 1.76
2020-10-06 1.78 1.67 1.77 1.69 510100.0 1.69
2020-10-05 1.74 1.69 1.73 1.74 285000.0 1.74
2020-10-02 1.71 1.64 1.65 1.71 430600.0 1.71
2020-10-01 1.76 1.69 1.74 1.71 445300.0 1.71
2020-09-30 1.77 1.7 1.73 1.73 542000.0 1.73
2020-09-29 1.78 1.71 1.78 1.73 120800.0 1.73
2020-09-28 1.78 1.7 1.72 1.76 313500.0 1.76
2020-09-25 1.72 1.64 1.65 1.72 156600.0 1.72
2020-09-24 1.68 1.58 1.62 1.68 521700.0 1.68
2020-09-23 1.72 1.59 1.72 1.62 886900.0 1.62
2020-09-22 1.75 1.65 1.66 1.72 344500.0 1.72
2020-09-21 1.77 1.66 1.75 1.66 673900.0 1.66
2020-09-18 1.8 1.75 1.78 1.79 351700.0 1.79
2020-09-17 1.79 1.75 1.79 1.79 235500.0 1.79
2020-09-16 1.84 1.79 1.81 1.79 219500.0 1.79
2020-09-15 1.81 1.75 1.81 1.78 467000.0 1.78
2020-09-14 1.81 1.75 1.78 1.79 390700.0 1.79
2020-09-11 1.79 1.72 1.76 1.74 477900.0 1.74
2020-09-10 1.85 1.75 1.76 1.76 484500.0 1.76
2020-09-09 1.78 1.69 1.72 1.76 533800.0 1.76
2020-09-08 1.74 1.67 1.74 1.69 706600.0 1.69
2020-09-04 1.84 1.71 1.84 1.76 535800.0 1.76
2020-09-03 1.87 1.75 1.85 1.81 899600.0 1.81
2020-09-02 1.92 1.85 1.91 1.85 389800.0 1.85
2020-09-01 2.04 1.82 1.98 1.91 1168200.0 1.91
2020-08-31 2.0 1.9 1.99 1.98 818200.0 1.98
2020-08-28 2.0 1.92 1.92 1.99 799500.0 1.99
2020-08-27 1.99 1.86 1.93 1.89 829600.0 1.89
2020-08-26 1.93 1.76 1.77 1.93 943500.0 1.93
2020-08-25 1.8 1.72 1.79 1.76 605600.0 1.76
2020-08-24 1.79 1.67 1.7 1.79 552400.0 1.79
2020-08-21 1.83 1.67 1.83 1.7 590500.0 1.7
2020-08-20 1.84 1.73 1.84 1.83 472700.0 1.83
2020-08-19 1.86 1.7 1.7 1.83 894300.0 1.83
2020-08-18 1.77 1.65 1.74 1.68 630100.0 1.68
2020-08-17 1.74 1.65 1.65 1.73 614900.0 1.73
2020-08-14 1.66 1.61 1.64 1.63 1008800.0 1.63
2020-08-13 1.7 1.64 1.68 1.66 318700.0 1.66
2020-08-12 1.74 1.62 1.62 1.68 392300.0 1.68
2020-08-11 1.71 1.59 1.68 1.62 500300.0 1.62
2020-08-10 1.74 1.67 1.7 1.67 257600.0 1.67
2020-08-07 1.75 1.65 1.75 1.71 441000.0 1.71
2020-08-06 1.79 1.68 1.79 1.74 545700.0 1.74
2020-08-05 1.81 1.71 1.78 1.78 516300.0 1.78
2020-08-04 1.88 1.71 1.87 1.77 756900.0 1.77
2020-08-03 1.89 1.8 1.86 1.86 685200.0 1.86
2020-07-31 1.81 1.62 1.63 1.79 1118100.0 1.79
2020-07-30 1.7 1.61 1.67 1.63 844500.0 1.63
2020-07-29 1.78 1.62 1.78 1.68 1865200.0 1.68
2020-07-28 1.88 1.76 1.8 1.77 774800.0 1.77
2020-07-27 1.88 1.82 1.85 1.85 977900.0 1.85
2020-07-24 1.88 1.76 1.86 1.85 800600.0 1.85
2020-07-23 1.88 1.76 1.85 1.84 1387900.0 1.84
2020-07-22 1.8 1.65 1.7 1.79 1197000.0 1.79
2020-07-21 1.73 1.6 1.66 1.65 1139400.0 1.65
2020-07-20 1.66 1.55 1.56 1.63 1472400.0 1.63
2020-07-17 1.54 1.42 1.46 1.53 629800.0 1.53
2020-07-16 1.52 1.42 1.49 1.44 434800.0 1.44
2020-07-15 1.5 1.35 1.36 1.49 1080600.0 1.49
2020-07-14 1.39 1.34 1.39 1.35 312300.0 1.35
2020-07-13 1.47 1.39 1.47 1.4 380300.0 1.4
2020-07-10 1.44 1.39 1.4 1.43 341300.0 1.43
2020-07-09 1.5 1.4 1.5 1.41 313400.0 1.41
2020-07-08 1.49 1.44 1.45 1.46 492900.0 1.46
2020-07-07 1.47 1.37 1.39 1.45 365800.0 1.45
2020-07-06 1.4 1.35 1.38 1.39 461200.0 1.39
2020-07-02 1.36 1.3 1.36 1.35 312800.0 1.35
2020-07-01 1.35 1.27 1.31 1.35 135400.0 1.35
2020-06-30 1.31 1.25 1.3 1.29 684100.0 1.29
2020-06-29 1.3 1.24 1.28 1.26 471700.0 1.26
2020-06-26 1.31 1.23 1.26 1.31 168000.0 1.31
2020-06-25 1.33 1.25 1.31 1.25 184100.0 1.25
2020-06-24 1.33 1.24 1.32 1.3 470300.0 1.3
2020-06-23 1.34 1.25 1.27 1.29 452100.0 1.29
2020-06-22 1.28 1.23 1.25 1.27 256700.0 1.27
2020-06-19 1.29 1.24 1.28 1.27 385300.0 1.27
2020-06-18 1.29 1.22 1.26 1.24 533600.0 1.24
2020-06-17 1.31 1.23 1.28 1.24 386500.0 1.24
2020-06-16 1.35 1.28 1.34 1.28 165800.0 1.28
2020-06-15 1.33 1.27 1.27 1.32 225100.0 1.32
2020-06-12 1.37 1.27 1.31 1.31 438600.0 1.31
2020-06-11 1.41 1.28 1.39 1.3 660200.0 1.3
2020-06-10 1.56 1.39 1.56 1.43 501200.0 1.43
2020-06-09 1.53 1.45 1.52 1.48 336400.0 1.48
2020-06-08 1.59 1.5 1.59 1.52 504900.0 1.52
2020-06-05 1.55 1.42 1.43 1.54 448200.0 1.54
2020-06-04 1.43 1.35 1.39 1.43 188900.0 1.43
2020-06-03 1.47 1.39 1.47 1.4 282000.0 1.4
2020-06-02 1.47 1.43 1.47 1.45 367500.0 1.45
2020-06-01 1.47 1.41 1.42 1.43 601500.0 1.43
2020-05-29 1.42 1.36 1.41 1.4 301000.0 1.4
2020-05-28 1.41 1.35 1.39 1.39 303800.0 1.39
2020-05-27 1.4 1.32 1.4 1.4 276600.0 1.4
2020-05-26 1.44 1.35 1.35 1.4 336200.0 1.4
2020-05-22 1.38 1.3 1.36 1.36 184500.0 1.36
2020-05-21 1.37 1.29 1.31 1.36 410400.0 1.36
2020-05-20 1.32 1.26 1.29 1.3 392400.0 1.3
2020-05-19 1.34 1.28 1.3 1.31 453000.0 1.31
2020-05-18 1.4 1.31 1.35 1.34 158700.0 1.34
2020-05-15 1.34 1.26 1.26 1.31 306900.0 1.31
2020-05-14 1.34 1.26 1.32 1.29 613700.0 1.29
2020-05-13 1.43 1.22 1.43 1.34 1298800.0 1.34
2020-05-12 1.56 1.4 1.47 1.43 937700.0 1.43
2020-05-11 1.46 1.34 1.39 1.46 409300.0 1.46
2020-05-08 1.43 1.38 1.38 1.41 287900.0 1.41
2020-05-07 1.42 1.37 1.41 1.38 333000.0 1.38
2020-05-06 1.47 1.34 1.47 1.38 402500.0 1.38
2020-05-05 1.5 1.38 1.47 1.46 517100.0 1.46
2020-05-04 1.45 1.27 1.36 1.44 794900.0 1.44
2020-05-01 1.36 1.26 1.3 1.35 490300.0 1.35
2020-04-30 1.38 1.24 1.3 1.32 440500.0 1.32
2020-04-29 1.43 1.29 1.41 1.31 721500.0 1.31
2020-04-28 1.45 1.34 1.45 1.39 666200.0 1.39
2020-04-27 1.45 1.33 1.41 1.44 833900.0 1.44
2020-04-24 1.4 1.34 1.36 1.39 1117300.0 1.39
2020-04-23 1.34 1.2 1.21 1.33 1299100.0 1.33
2020-04-22 1.22 1.12 1.2 1.2 693900.0 1.2
2020-04-21 1.28 1.12 1.24 1.16 631800.0 1.16
2020-04-20 1.28 1.07 1.12 1.25 1510700.0 1.25
2020-04-17 1.11 1.04 1.06 1.11 636100.0 1.11
2020-04-16 1.07 0.97 1.06 1.04 1177500.0 1.04
2020-04-15 1.04 0.95 1.04 0.99 1110400.0 0.99
2020-04-14 1.04 0.91 0.93 1.02 995600.0 1.02
2020-04-13 0.95 0.86 0.94 0.88 700100.0 0.88
2020-04-09 1.0 0.9 0.99 0.93 477500.0 0.93
2020-04-08 1.05 0.95 1.05 0.96 672400.0 0.96
2020-04-07 1.02 0.95 0.96 0.99 890900.0 0.99
2020-04-06 0.98 0.9 0.98 0.92 322700.0 0.92
2020-04-03 0.95 0.9 0.94 0.94 493000.0 0.94
2020-04-02 1.01 0.89 0.99 0.93 851600.0 0.93
2020-04-01 0.97 0.78 0.83 0.89 1358200.0 0.89
2020-03-31 0.76 0.72 0.74 0.73 447600.0 0.73
2020-03-30 0.74 0.65 0.66 0.72 345800.0 0.72
2020-03-27 0.68 0.63 0.67 0.66 311800.0 0.66
2020-03-26 0.76 0.68 0.75 0.69 193800.0 0.69
2020-03-25 0.78 0.62 0.7 0.73 766600.0 0.73
2020-03-24 0.69 0.56 0.6 0.65 664700.0 0.65
2020-03-23 0.59 0.52 0.59 0.55 309400.0 0.55
2020-03-20 0.62 0.51 0.61 0.59 881800.0 0.59
2020-03-19 0.62 0.5 0.54 0.6 1097100.0 0.6
2020-03-18 0.63 0.53 0.63 0.57 131900.0 0.57
2020-03-17 0.68 0.58 0.62 0.65 460300.0 0.65
2020-03-16 0.7 0.5 0.5 0.62 489600.0 0.62
2020-03-13 0.75 0.66 0.67 0.75 355600.0 0.75
2020-03-12 0.7 0.6 0.7 0.66 461500.0 0.66
2020-03-11 0.81 0.72 0.81 0.73 575900.0 0.73
2020-03-10 0.87 0.75 0.85 0.81 425800.0 0.81
2020-03-09 0.87 0.8 0.87 0.81 493600.0 0.81
2020-03-06 0.95 0.87 0.95 0.91 240100.0 0.91
2020-03-05 1.02 0.94 0.99 0.94 406100.0 0.94
2020-03-04 1.0 0.94 0.94 0.99 407700.0 0.99
2020-03-03 0.97 0.93 0.93 0.95 612500.0 0.95
2020-03-02 0.95 0.9 0.91 0.93 291500.0 0.93
2020-02-28 0.94 0.85 0.94 0.92 872900.0 0.92
2020-02-27 0.97 0.88 0.96 0.92 1006100.0 0.92
2020-02-26 1.02 0.96 1.0 0.97 534000.0 0.97
2020-02-25 1.07 1.0 1.07 1.02 536700.0 1.02
2020-02-24 1.09 1.05 1.09 1.07 1200700.0 1.07
2020-02-21 1.12 1.05 1.1 1.11 302500.0 1.11
2020-02-20 1.12 1.07 1.1 1.1 278500.0 1.1
2020-02-19 1.12 1.07 1.12 1.1 349400.0 1.1
2020-02-18 1.15 1.07 1.15 1.1 1122800.0 1.1