NexGen Energy Ltd. NXE
TSX · Kanada · Enerji Dışı Mineraller
CAD 12,63-0,34 (-%2,62)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12,63 | -%2,62 | CAD 12,84 | CAD 13,00 | CAD 12,50 | 1,02M |
| 2026-09-30 | CAD 12,97 | +%1,25 | CAD 12,99 | CAD 13,38 | CAD 12,78 | 2,34M |
| 2026-09-29 | CAD 12,81 | +%0,47 | CAD 12,92 | CAD 12,98 | CAD 12,70 | 737,00K |
| 2026-09-28 | CAD 12,75 | -%2,07 | CAD 12,88 | CAD 12,91 | CAD 12,65 | 1,24M |
| 2026-09-25 | CAD 13,02 | -%0,69 | CAD 13,17 | CAD 13,23 | CAD 12,98 | 848,60K |
| 2026-09-24 | CAD 13,11 | -%3,53 | CAD 13,50 | CAD 13,55 | CAD 13,06 | 1,67M |
| 2026-09-23 | CAD 13,59 | -%3,41 | CAD 14,03 | CAD 14,03 | CAD 13,58 | 1,24M |
| 2026-09-22 | CAD 14,07 | +%2,10 | CAD 13,81 | CAD 14,15 | CAD 13,52 | 1,50M |
| 2026-09-21 | CAD 13,78 | +%5,35 | CAD 13,62 | CAD 13,93 | CAD 13,41 | 1,58M |
| 2026-09-18 | CAD 13,08 | -%1,13 | CAD 13,34 | CAD 13,53 | CAD 13,07 | 2,95M |
| 2026-09-17 | CAD 13,23 | +%0,76 | CAD 13,32 | CAD 13,38 | CAD 13,14 | 953,70K |
| 2026-09-16 | CAD 13,13 | -%0,15 | CAD 13,41 | CAD 13,46 | CAD 12,97 | 1,31M |
| 2026-09-15 | CAD 13,15 | -%0,15 | CAD 13,20 | CAD 13,42 | CAD 13,01 | 1,39M |
| 2026-09-14 | CAD 13,17 | -%3,37 | CAD 13,65 | CAD 13,65 | CAD 12,92 | 1,80M |
| 2026-09-11 | CAD 13,63 | -%3,74 | CAD 14,25 | CAD 14,26 | CAD 13,60 | 1,34M |
| 2026-09-10 | CAD 14,16 | -%4,00 | CAD 14,40 | CAD 14,53 | CAD 14,14 | 1,06M |
| 2026-09-09 | CAD 14,75 | -%0,07 | CAD 14,64 | CAD 15,02 | CAD 14,61 | 990,50K |
| 2026-09-08 | CAD 14,76 | -%0,87 | CAD 14,89 | CAD 15,13 | CAD 14,58 | 1,16M |
| 2026-09-04 | CAD 14,89 | +%1,09 | CAD 14,63 | CAD 14,99 | CAD 14,50 | 1,16M |
| 2026-09-03 | CAD 14,73 | +%4,32 | CAD 14,50 | CAD 14,82 | CAD 14,49 | 1,22M |
| 2026-09-02 | CAD 14,12 | +%2,32 | CAD 13,82 | CAD 14,30 | CAD 13,81 | 1,99M |
| 2026-09-01 | CAD 13,80 | -%4,83 | CAD 14,31 | CAD 14,35 | CAD 13,75 | 1,60M |
| 2026-08-31 | CAD 14,50 | +%0,42 | CAD 14,50 | CAD 14,60 | CAD 14,33 | 1,50M |
| 2026-08-28 | CAD 14,44 | -%6,96 | CAD 15,52 | CAD 15,64 | CAD 14,31 | 1,72M |
| 2026-08-27 | CAD 15,52 | +%0,91 | CAD 15,51 | CAD 15,65 | CAD 15,38 | 1,11M |
| 2026-08-26 | CAD 15,38 | -%0,71 | CAD 15,49 | CAD 15,87 | CAD 15,34 | 1,12M |
| 2026-08-25 | CAD 15,49 | +%2,38 | CAD 15,18 | CAD 15,68 | CAD 15,05 | 1,20M |
| 2026-08-24 | CAD 15,13 | +%1,48 | CAD 15,08 | CAD 15,58 | CAD 14,88 | 1,32M |
| 2026-08-21 | CAD 14,91 | +%5,82 | CAD 14,45 | CAD 15,02 | CAD 14,45 | 2,38M |
| 2026-08-20 | CAD 14,09 | -%3,16 | CAD 14,44 | CAD 14,56 | CAD 13,90 | 1,51M |
| 2026-08-19 | CAD 14,55 | +%2,03 | CAD 14,41 | CAD 14,67 | CAD 14,27 | 1,60M |
| 2026-08-18 | CAD 14,26 | -%4,36 | CAD 14,71 | CAD 14,71 | CAD 13,86 | 1,84M |
| 2026-08-17 | CAD 14,91 | +%3,61 | CAD 14,56 | CAD 15,59 | CAD 14,16 | 3,17M |
| 2026-08-14 | CAD 14,39 | -%0,42 | CAD 14,46 | CAD 14,72 | CAD 14,35 | 1,05M |
| 2026-08-13 | CAD 14,45 | -%1,70 | CAD 14,62 | CAD 14,80 | CAD 14,35 | 1,02M |
| 2026-08-12 | CAD 14,70 | +%0,20 | CAD 14,98 | CAD 15,04 | CAD 14,60 | 1,89M |
| 2026-08-11 | CAD 14,67 | +%2,37 | CAD 14,52 | CAD 14,91 | CAD 14,44 | 1,29M |
| 2026-08-10 | CAD 14,33 | -%1,31 | CAD 14,62 | CAD 14,64 | CAD 14,24 | 1,45M |
| 2026-08-07 | CAD 14,52 | +%1,47 | CAD 14,72 | CAD 15,05 | CAD 14,51 | 1,59M |
| 2026-08-06 | CAD 14,31 | +%1,71 | CAD 13,97 | CAD 14,63 | CAD 13,85 | 1,75M |
| 2026-08-05 | CAD 14,07 | +%2,70 | CAD 14,05 | CAD 14,25 | CAD 13,78 | 1,53M |
| 2026-08-04 | CAD 13,70 | +%6,86 | CAD 13,41 | CAD 13,95 | CAD 13,41 | 2,43M |
| 2026-07-31 | CAD 12,82 | -%1,61 | CAD 13,21 | CAD 13,27 | CAD 12,56 | 5,18M |
| 2026-07-30 | CAD 13,03 | +%3,99 | CAD 13,05 | CAD 13,14 | CAD 12,70 | 2,99M |
| 2026-07-29 | CAD 12,53 | -%3,17 | CAD 12,81 | CAD 12,95 | CAD 12,37 | 2,95M |
| 2026-07-28 | CAD 12,94 | -%1,30 | CAD 12,90 | CAD 13,09 | CAD 12,50 | 2,40M |
| 2026-07-27 | CAD 13,11 | +%1,71 | CAD 13,05 | CAD 13,38 | CAD 12,90 | 1,42M |
| 2026-07-24 | CAD 12,89 | -%2,13 | CAD 13,16 | CAD 13,34 | CAD 12,78 | 1,67M |
| 2026-07-23 | CAD 13,17 | -%1,05 | CAD 13,05 | CAD 13,31 | CAD 12,95 | 1,24M |
| 2026-07-22 | CAD 13,31 | +%3,18 | CAD 13,04 | CAD 13,51 | CAD 13,04 | 1,41M |
| 2026-07-21 | CAD 12,90 | +%5,05 | CAD 12,52 | CAD 13,00 | CAD 12,39 | 1,54M |
| 2026-07-20 | CAD 12,28 | -%0,57 | CAD 12,40 | CAD 12,46 | CAD 12,15 | 1,22M |
| 2026-07-17 | CAD 12,35 | -%0,72 | CAD 12,35 | CAD 12,54 | CAD 12,04 | 1,14M |
| 2026-07-16 | CAD 12,44 | -%4,31 | CAD 12,71 | CAD 12,71 | CAD 12,34 | 1,12M |
| 2026-07-15 | CAD 13,00 | -%1,22 | CAD 13,25 | CAD 13,37 | CAD 12,72 | 983,70K |
| 2026-07-14 | CAD 13,16 | +%3,05 | CAD 13,04 | CAD 13,33 | CAD 13,04 | 1,07M |
| 2026-07-13 | CAD 12,77 | -%6,79 | CAD 13,63 | CAD 13,66 | CAD 12,66 | 1,45M |
| 2026-07-10 | CAD 13,70 | +%2,01 | CAD 13,53 | CAD 13,89 | CAD 13,53 | 1,37M |
| 2026-07-09 | CAD 13,43 | +%3,31 | CAD 13,13 | CAD 13,50 | CAD 13,13 | 1,05M |
| 2026-07-08 | CAD 13,00 | +%0,78 | CAD 12,76 | CAD 13,11 | CAD 12,63 | 1,56M |
| 2026-07-07 | CAD 12,90 | -%5,98 | CAD 13,58 | CAD 13,58 | CAD 12,61 | 1,48M |
| 2026-07-06 | CAD 13,72 | -%1,44 | CAD 13,86 | CAD 14,07 | CAD 13,65 | 792,90K |
| 2026-07-03 | CAD 13,92 | +%1,90 | CAD 13,88 | CAD 13,98 | CAD 13,75 | 265,80K |
| 2026-07-02 | CAD 13,66 | +%2,55 | CAD 13,59 | CAD 14,03 | CAD 13,42 | 1,35M |
| 2026-06-30 | CAD 13,32 | -%3,34 | CAD 13,62 | CAD 13,76 | CAD 13,12 | 1,39M |
| 2026-06-29 | CAD 13,78 | -%0,07 | CAD 13,83 | CAD 13,83 | CAD 13,40 | 978,20K |
| 2026-06-26 | CAD 13,79 | +%0,73 | CAD 13,55 | CAD 14,03 | CAD 13,44 | 1,07M |
| 2026-06-25 | CAD 13,69 | -%4,53 | CAD 14,34 | CAD 14,63 | CAD 13,66 | 1,41M |
| 2026-06-24 | CAD 14,34 | -%2,65 | CAD 14,57 | CAD 14,57 | CAD 14,15 | 1,02M |
| 2026-06-23 | CAD 14,73 | -%0,47 | CAD 14,24 | CAD 15,21 | CAD 14,15 | 1,51M |
| 2026-06-22 | CAD 14,80 | -%0,80 | CAD 14,77 | CAD 15,02 | CAD 14,61 | 1,27M |
| 2026-06-19 | CAD 14,92 | -%0,80 | CAD 14,60 | CAD 14,96 | CAD 14,60 | 1,08M |
| 2026-06-18 | CAD 15,04 | +%1,42 | CAD 15,08 | CAD 15,39 | CAD 14,69 | 1,33M |
| 2026-06-17 | CAD 14,83 | -%0,40 | CAD 14,92 | CAD 15,27 | CAD 14,77 | 1,00M |
| 2026-06-16 | CAD 14,89 | +%0,81 | CAD 14,72 | CAD 15,21 | CAD 14,65 | 879,50K |
| 2026-06-15 | CAD 14,77 | +%7,34 | CAD 14,50 | CAD 14,95 | CAD 14,44 | 1,19M |
| 2026-06-12 | CAD 13,76 | +%1,10 | CAD 13,79 | CAD 13,97 | CAD 13,54 | 1,06M |
| 2026-06-11 | CAD 13,61 | +%5,34 | CAD 13,25 | CAD 13,66 | CAD 13,02 | 1,42M |
| 2026-06-10 | CAD 12,92 | -%6,58 | CAD 13,64 | CAD 13,88 | CAD 12,78 | 2,03M |
| 2026-06-09 | CAD 13,83 | -%4,62 | CAD 14,64 | CAD 14,64 | CAD 13,38 | 1,66M |
| 2026-06-08 | CAD 14,50 | +%1,05 | CAD 14,68 | CAD 14,76 | CAD 14,29 | 1,02M |
| 2026-06-05 | CAD 14,35 | -%9,63 | CAD 15,49 | CAD 15,49 | CAD 14,33 | 2,86M |
| 2026-06-04 | CAD 15,88 | +%0,44 | CAD 15,72 | CAD 16,08 | CAD 15,45 | 1,39M |
| 2026-06-03 | CAD 15,81 | -%7,97 | CAD 17,05 | CAD 17,05 | CAD 15,78 | 2,13M |
| 2026-06-02 | CAD 17,18 | +%8,60 | CAD 15,70 | CAD 17,28 | CAD 15,60 | 2,46M |
| 2026-06-01 | CAD 15,82 | -%0,57 | CAD 15,80 | CAD 16,04 | CAD 15,32 | 1,27M |
| 2026-05-29 | CAD 15,91 | +%2,12 | CAD 15,65 | CAD 16,07 | CAD 15,43 | 1,93M |
| 2026-05-28 | CAD 15,58 | +%1,17 | CAD 15,23 | CAD 15,65 | CAD 14,93 | 1,68M |
| 2026-05-27 | CAD 15,40 | +%1,45 | CAD 15,08 | CAD 15,62 | CAD 14,95 | 1,92M |
| 2026-05-26 | CAD 15,18 | +%1,47 | CAD 14,99 | CAD 15,25 | CAD 14,82 | 2,03M |