Mercado fechado

NexGen Energy Ltd. (NXE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
7,68-1,07 (-12,23%)
No fechamento: 04:00PM EDT
7,78 +0,10 (+1,30%)
Pós-fechamento: 07:57PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20248,508,557,477,687,6819.732.600
07 de mai. de 20248,668,888,618,758,754.037.300
06 de mai. de 20248,378,698,358,618,614.049.100
03 de mai. de 20248,618,638,098,298,295.361.700
02 de mai. de 20247,788,207,708,178,176.869.400
01 de mai. de 20248,088,137,737,807,808.229.200
30 de abr. de 20248,268,287,607,627,6211.964.400
29 de abr. de 20248,138,468,018,458,457.869.300
26 de abr. de 20247,728,047,627,967,965.419.000
25 de abr. de 20247,777,857,657,717,712.715.500
24 de abr. de 20247,867,927,707,817,812.381.500
23 de abr. de 20247,677,917,607,827,823.445.800
22 de abr. de 20247,537,817,497,707,705.286.500
19 de abr. de 20247,617,787,557,617,614.166.400
18 de abr. de 20247,697,827,587,647,644.069.100
17 de abr. de 20247,897,977,627,677,673.977.300
16 de abr. de 20247,707,977,557,847,845.903.300
15 de abr. de 20248,068,257,807,837,834.631.900
12 de abr. de 20248,338,477,938,018,015.186.800
11 de abr. de 20248,088,347,968,268,264.722.800
10 de abr. de 20247,818,117,738,108,106.486.500
09 de abr. de 20248,068,137,847,897,895.443.100
08 de abr. de 20248,358,367,867,987,9810.654.400
05 de abr. de 20248,368,618,238,438,434.304.700
04 de abr. de 20248,798,888,328,358,356.254.300
03 de abr. de 20248,558,878,518,818,818.723.400
02 de abr. de 20248,348,558,228,558,555.359.900
01 de abr. de 20247,968,457,898,438,4310.836.800
28 de mar. de 20247,707,947,687,777,776.494.000
27 de mar. de 20247,607,697,517,697,693.189.400
26 de mar. de 20247,677,727,467,597,594.278.600
25 de mar. de 20247,787,967,577,627,624.226.500
22 de mar. de 20247,717,847,637,747,742.763.800
21 de mar. de 20247,717,777,577,747,745.081.500
20 de mar. de 20247,327,667,227,607,603.947.300
19 de mar. de 20247,327,467,207,327,324.192.000
18 de mar. de 20247,467,557,297,447,444.659.200
15 de mar. de 20247,207,707,187,437,4310.418.100
14 de mar. de 20247,147,286,987,187,185.846.600
13 de mar. de 20247,507,827,117,187,1810.438.700
12 de mar. de 20247,357,647,217,457,456.835.100
11 de mar. de 20247,357,447,257,377,375.471.100
08 de mar. de 20248,098,167,227,357,3510.160.500
07 de mar. de 20247,618,087,618,068,067.828.100
06 de mar. de 20247,637,827,637,647,644.253.700
05 de mar. de 20247,607,737,507,587,584.055.900
04 de mar. de 20247,807,897,557,587,584.868.100
01 de mar. de 20247,067,927,007,727,7214.411.200
29 de fev. de 20247,057,236,907,057,059.352.200
28 de fev. de 20247,207,246,946,966,966.876.600
27 de fev. de 20247,007,326,967,247,245.808.500
26 de fev. de 20246,777,086,706,986,984.441.600
23 de fev. de 20246,927,006,766,836,835.555.200
22 de fev. de 20247,147,146,866,946,945.990.400
21 de fev. de 20246,907,136,787,057,054.697.800
20 de fev. de 20247,407,456,946,996,996.942.200
16 de fev. de 20247,507,627,437,437,434.236.900
15 de fev. de 20247,427,557,427,487,483.962.600
14 de fev. de 20247,477,597,387,457,454.841.600
13 de fev. de 20247,557,667,377,457,457.874.300
12 de fev. de 20247,617,727,527,647,645.583.400
09 de fev. de 20247,707,917,517,607,608.162.100
08 de fev. de 20247,968,027,607,707,7010.859.200
07 de fev. de 20247,848,077,727,937,937.430.200
06 de fev. de 20247,958,017,797,847,844.159.900
05 de fev. de 20248,118,127,777,907,905.224.800
02 de fev. de 20248,168,318,068,128,125.009.700
01 de fev. de 20248,048,287,918,258,2513.260.700
31 de jan. de 20247,757,807,567,647,648.002.600
30 de jan. de 20247,357,857,357,747,7410.293.100
29 de jan. de 20247,367,497,197,417,414.945.000
26 de jan. de 20247,297,397,137,367,364.432.300
25 de jan. de 20247,437,447,247,317,316.257.400
24 de jan. de 20247,647,687,417,417,414.773.900
23 de jan. de 20247,337,627,317,557,555.775.600
22 de jan. de 20247,597,647,317,347,345.386.200
19 de jan. de 20247,737,767,417,607,605.724.600
18 de jan. de 20247,767,827,547,717,716.727.300
17 de jan. de 20247,607,797,527,677,676.951.500
16 de jan. de 20247,908,087,707,807,8014.004.500
12 de jan. de 20247,447,847,377,847,8417.351.800
11 de jan. de 20247,087,136,827,057,056.457.300
10 de jan. de 20247,127,247,027,057,057.064.000
09 de jan. de 20246,557,186,537,057,058.139.400
08 de jan. de 20246,706,756,516,636,636.160.600
05 de jan. de 20246,776,896,706,736,734.074.500
04 de jan. de 20246,696,836,646,766,763.219.100
03 de jan. de 20246,736,776,586,656,653.849.800
02 de jan. de 20247,087,096,756,786,785.341.400
29 de dez. de 20236,877,076,857,007,004.135.000
28 de dez. de 20236,876,956,726,836,833.352.900
27 de dez. de 20236,997,076,926,936,933.137.500
26 de dez. de 20236,977,036,866,996,991.148.600
22 de dez. de 20236,917,186,826,926,928.335.400
21 de dez. de 20236,716,936,686,896,898.174.400
20 de dez. de 20236,636,836,586,646,646.595.300
19 de dez. de 20236,926,926,606,656,6510.006.100
18 de dez. de 20236,887,126,876,926,923.955.400
15 de dez. de 20236,987,046,746,806,805.417.000
14 de dez. de 20236,696,976,576,956,957.597.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...