NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 10.240 | 10.360 | 10.240 | 10.360 | 10.360 | 61,604 |
| 2024-01-16 | 10.585 | 10.695 | 10.475 | 10.475 | 10.475 | 36,709 |
| 2024-01-15 | 10.560 | 10.590 | 10.480 | 10.575 | 10.575 | 16,578 |
| 2024-01-12 | 10.130 | 10.130 | 10.090 | 10.090 | 10.090 | 64,872 |
| 2024-01-11 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 5,879 |
| 2024-01-10 | 9.570 | 9.570 | 9.540 | 9.540 | 9.540 | 34,746 |
| 2024-01-08 | 8.915 | 8.915 | 8.915 | 8.915 | 8.915 | 4,886 |
| 2024-01-04 | 9.065 | 9.065 | 9.065 | 9.065 | 9.065 | 4,349 |
| 2024-01-03 | 9.015 | 9.015 | 9.015 | 9.015 | 9.015 | 2,455 |
| 2024-01-02 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 19,169 |
| 2023-12-29 | 9.080 | 9.155 | 9.080 | 9.155 | 9.155 | 10,674 |
| 2023-12-21 | 8.975 | 9.075 | 8.975 | 9.075 | 9.075 | 13,029 |
| 2023-12-20 | 8.790 | 9.025 | 8.790 | 9.025 | 9.025 | 10,924 |
| 2023-12-19 | 9.060 | 9.060 | 8.880 | 8.880 | 8.880 | 47,112 |
| 2023-12-18 | 9.365 | 9.365 | 9.365 | 9.365 | 9.365 | 33,748 |
| 2023-12-15 | 9.180 | 9.180 | 9.160 | 9.160 | 9.160 | 3,974 |
| 2023-12-13 | 9.065 | 9.065 | 8.810 | 8.810 | 8.810 | 25,188 |
| 2023-12-08 | 9.215 | 9.335 | 9.210 | 9.335 | 9.335 | 38,403 |
| 2023-12-07 | 8.935 | 8.935 | 8.935 | 8.935 | 8.935 | 18,599 |
| 2023-12-06 | 8.900 | 8.900 | 8.815 | 8.815 | 8.815 | 56,706 |
| 2023-12-04 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 49,396 |
| 2023-11-30 | 8.705 | 8.705 | 8.705 | 8.705 | 8.705 | 18,609 |
| 2023-11-29 | 8.745 | 8.745 | 8.745 | 8.745 | 8.745 | 24,265 |
| 2023-11-28 | 8.975 | 8.975 | 8.975 | 8.975 | 8.975 | 33,733 |
| 2023-11-23 | 9.145 | 9.145 | 9.145 | 9.145 | 9.145 | 733 |
| 2023-11-20 | 8.905 | 8.975 | 8.905 | 8.975 | 8.975 | 37,440 |
| 2023-11-17 | 8.665 | 8.755 | 8.665 | 8.755 | 8.755 | 94,239 |
| 2023-11-16 | 8.240 | 8.355 | 8.240 | 8.355 | 8.355 | 11,451 |
| 2023-11-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 12,655 |
| 2023-11-14 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 19,113 |
| 2023-11-13 | 8.455 | 8.455 | 8.455 | 8.455 | 8.455 | 42,965 |
| 2023-11-10 | 8.155 | 8.230 | 8.155 | 8.230 | 8.230 | 12,870 |
| 2023-11-09 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 44,237 |
| 2023-11-07 | 7.815 | 8.085 | 7.815 | 8.085 | 8.085 | 4,539 |
| 2023-11-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 9,301 |
| 2023-11-03 | 8.215 | 8.215 | 8.215 | 8.215 | 8.215 | 35,815 |
| 2023-11-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 30,148 |
| 2023-11-01 | 8.345 | 8.380 | 8.345 | 8.380 | 8.380 | 67,000 |
| 2023-10-31 | 8.160 | 8.420 | 8.160 | 8.420 | 8.420 | 125,825 |
| 2023-10-26 | 7.925 | 7.925 | 7.925 | 7.925 | 7.925 | 20,087 |
| 2023-10-25 | 8.260 | 8.260 | 8.225 | 8.225 | 8.225 | 24,980 |
| 2023-10-24 | 8.065 | 8.065 | 8.065 | 8.065 | 8.065 | 5,770 |
| 2023-10-20 | 7.765 | 7.765 | 7.600 | 7.600 | 7.600 | 4,141 |
| 2023-10-19 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 8,456 |
| 2023-10-18 | 7.645 | 7.685 | 7.645 | 7.685 | 7.685 | 2,305 |
| 2023-10-13 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 25,117 |
| 2023-10-12 | 7.555 | 7.555 | 7.555 | 7.555 | 7.555 | 6,020 |
| 2023-10-11 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 9,468 |
| 2023-10-05 | 7.670 | 7.670 | 7.650 | 7.650 | 7.650 | 7,800 |
| 2023-10-04 | 7.580 | 7.655 | 7.510 | 7.655 | 7.655 | 27,565 |
| 2023-10-03 | 7.820 | 7.865 | 7.740 | 7.740 | 7.740 | 21,647 |
| 2023-10-02 | 8.100 | 8.100 | 7.854 | 7.854 | 7.854 | 84,288 |
| 2023-09-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 19,935 |
| 2023-09-28 | 8.410 | 8.485 | 8.375 | 8.375 | 8.375 | 35,946 |
| 2023-09-27 | 7.970 | 7.995 | 7.970 | 7.995 | 7.995 | 22,406 |
| 2023-09-25 | 8.300 | 8.515 | 8.270 | 8.515 | 8.515 | 18,946 |
| 2023-09-21 | 8.090 | 8.090 | 7.950 | 8.000 | 8.000 | 12,343 |
| 2023-09-20 | 8.150 | 8.295 | 8.120 | 8.295 | 8.295 | 14,080 |
| 2023-09-19 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 17,171 |
| 2023-09-18 | 8.365 | 8.365 | 8.365 | 8.365 | 8.365 | 20,652 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.