ExGen Resources Inc. (EXG)
NYSE: EXG · Real-Time Price · USD
9.03
-0.03 (-0.33%)
At close: Sep 12, 2025, 4:00 PM EDT
9.04
+0.01 (0.11%)
After-hours: Sep 12, 2025, 7:40 PM EDT
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.06 | 9.06 | 9.03 | 9.03 | 9.03 | -0.33% | 387,639 |
| Sep 11, 2025 | 9.04 | 9.06 | 9.03 | 9.06 | 9.06 | 0.67% | 375,871 |
| Sep 10, 2025 | 9.02 | 9.02 | 8.99 | 9.00 | 9.00 | 0.33% | 361,870 |
| Sep 9, 2025 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | -0.22% | 335,145 |
| Sep 8, 2025 | 8.98 | 9.00 | 8.95 | 8.99 | 8.99 | 0.56% | 351,771 |
| Sep 5, 2025 | 8.97 | 8.98 | 8.93 | 8.94 | 8.94 | -0.22% | 436,730 |
| Sep 4, 2025 | 8.88 | 8.96 | 8.88 | 8.96 | 8.96 | 0.79% | 536,961 |
| Sep 3, 2025 | 8.89 | 8.92 | 8.85 | 8.89 | 8.89 | 0.34% | 472,919 |
| Sep 2, 2025 | 8.83 | 8.89 | 8.82 | 8.86 | 8.86 | -0.78% | 587,663 |
| Aug 29, 2025 | 8.95 | 8.97 | 8.89 | 8.93 | 8.93 | - | 546,048 |
| Aug 28, 2025 | 8.89 | 8.94 | 8.87 | 8.93 | 8.93 | 0.34% | 595,237 |
| Aug 27, 2025 | 8.81 | 8.90 | 8.80 | 8.90 | 8.90 | 0.68% | 405,780 |
| Aug 26, 2025 | 8.83 | 8.84 | 8.79 | 8.84 | 8.84 | 0.11% | 532,847 |
| Aug 25, 2025 | 8.82 | 8.84 | 8.81 | 8.83 | 8.83 | 0.11% | 305,320 |
| Aug 22, 2025 | 8.73 | 8.84 | 8.71 | 8.82 | 8.82 | 1.03% | 293,056 |
| Aug 21, 2025 | 8.72 | 8.74 | 8.68 | 8.73 | 8.73 | -0.46% | 445,561 |
| Aug 20, 2025 | 8.81 | 8.83 | 8.73 | 8.77 | 8.77 | -0.34% | 433,444 |
| Aug 19, 2025 | 8.83 | 8.83 | 8.77 | 8.80 | 8.80 | -0.34% | 426,472 |
| Aug 18, 2025 | 8.79 | 8.83 | 8.79 | 8.83 | 8.83 | 0.34% | 265,154 |
| Aug 15, 2025 | 8.82 | 8.84 | 8.80 | 8.80 | 8.80 | -0.79% | 447,189 |
| Aug 14, 2025 | 8.86 | 8.96 | 8.84 | 8.87 | 8.80 | -0.11% | 464,047 |
| Aug 13, 2025 | 8.87 | 8.89 | 8.86 | 8.88 | 8.81 | 0.11% | 593,784 |
| Aug 12, 2025 | 8.83 | 8.87 | 8.82 | 8.87 | 8.80 | 0.57% | 610,060 |
| Aug 11, 2025 | 8.87 | 8.87 | 8.80 | 8.82 | 8.76 | -0.34% | 595,376 |
| Aug 8, 2025 | 8.83 | 8.85 | 8.79 | 8.85 | 8.78 | 0.68% | 603,846 |
| Aug 7, 2025 | 8.78 | 8.85 | 8.77 | 8.79 | 8.73 | 0.92% | 753,737 |
| Aug 6, 2025 | 8.74 | 8.76 | 8.69 | 8.71 | 8.65 | 0.11% | 430,977 |
| Aug 5, 2025 | 8.63 | 8.71 | 8.61 | 8.70 | 8.64 | 0.69% | 453,878 |
| Aug 4, 2025 | 8.55 | 8.66 | 8.53 | 8.64 | 8.58 | 1.05% | 618,269 |
| Aug 1, 2025 | 8.69 | 8.71 | 8.54 | 8.55 | 8.49 | -2.29% | 900,175 |
| Jul 31, 2025 | 8.80 | 8.85 | 8.73 | 8.75 | 8.69 | -0.57% | 772,658 |
| Jul 30, 2025 | 8.79 | 8.80 | 8.71 | 8.80 | 8.74 | -0.11% | 781,827 |
| Jul 29, 2025 | 8.83 | 8.83 | 8.76 | 8.81 | 8.75 | -0.34% | 423,479 |
| Jul 28, 2025 | 8.88 | 8.88 | 8.82 | 8.84 | 8.77 | -0.11% | 378,697 |
| Jul 25, 2025 | 8.88 | 8.89 | 8.85 | 8.85 | 8.78 | - | 378,736 |
| Jul 24, 2025 | 8.87 | 8.89 | 8.85 | 8.85 | 8.78 | -0.23% | 542,341 |
| Jul 23, 2025 | 8.79 | 8.88 | 8.76 | 8.87 | 8.80 | 1.49% | 686,449 |
| Jul 22, 2025 | 8.75 | 8.76 | 8.72 | 8.74 | 8.68 | -0.34% | 327,599 |
| Jul 21, 2025 | 8.80 | 8.82 | 8.75 | 8.77 | 8.71 | -0.57% | 565,831 |
| Jul 18, 2025 | 8.75 | 8.83 | 8.70 | 8.82 | 8.76 | 0.80% | 802,994 |
| Jul 17, 2025 | 8.68 | 8.77 | 8.67 | 8.75 | 8.69 | 0.57% | 692,398 |
| Jul 16, 2025 | 8.71 | 8.73 | 8.66 | 8.70 | 8.64 | -0.46% | 557,770 |
| Jul 15, 2025 | 8.76 | 8.79 | 8.71 | 8.74 | 8.68 | -0.79% | 564,887 |
| Jul 14, 2025 | 8.88 | 8.88 | 8.80 | 8.81 | 8.68 | -0.90% | 749,474 |
| Jul 11, 2025 | 8.89 | 8.90 | 8.87 | 8.89 | 8.76 | -0.22% | 565,551 |
| Jul 10, 2025 | 8.88 | 8.94 | 8.87 | 8.91 | 8.78 | 0.34% | 749,702 |
| Jul 9, 2025 | 8.83 | 8.88 | 8.80 | 8.88 | 8.75 | 1.14% | 663,826 |
| Jul 8, 2025 | 8.76 | 8.80 | 8.75 | 8.78 | 8.65 | 0.57% | 460,277 |
| Jul 7, 2025 | 8.83 | 8.84 | 8.73 | 8.73 | 8.60 | -1.69% | 667,228 |
| Jul 3, 2025 | 8.83 | 8.88 | 8.82 | 8.88 | 8.75 | 1.02% | 443,796 |