NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 8.440 | 8.580 | 8.415 | 8.460 | 8.460 | 40,575 |
| 2023-09-14 | 8.435 | 8.485 | 8.365 | 8.485 | 8.485 | 30,206 |
| 2023-09-12 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 4,521 |
| 2023-09-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3,885 |
| 2023-09-05 | 7.310 | 7.495 | 7.310 | 7.495 | 7.495 | 44,376 |
| 2023-09-01 | 7.175 | 7.175 | 7.175 | 7.175 | 7.175 | 16,258 |
| 2023-08-30 | 7.105 | 7.215 | 7.105 | 7.215 | 7.215 | 3,362 |
| 2023-08-25 | 6.980 | 6.980 | 6.975 | 6.975 | 6.975 | 11,150 |
| 2023-08-24 | 6.995 | 7.040 | 6.995 | 7.040 | 7.040 | 32,635 |
| 2023-08-23 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 8,720 |
| 2023-08-22 | 6.965 | 6.965 | 6.965 | 6.965 | 6.965 | 4,263 |
| 2023-08-21 | 6.755 | 6.815 | 6.755 | 6.815 | 6.815 | 30,664 |
| 2023-08-18 | 6.595 | 6.595 | 6.595 | 6.595 | 6.595 | 2,638 |
| 2023-08-17 | 6.435 | 6.435 | 6.435 | 6.435 | 6.435 | 5,008 |
| 2023-08-14 | 6.625 | 6.795 | 6.625 | 6.795 | 6.795 | 12,847 |
| 2023-08-10 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 8,571 |
| 2023-08-01 | 6.440 | 6.495 | 6.440 | 6.495 | 6.495 | 3,462 |
| 2023-07-31 | 6.370 | 6.415 | 6.370 | 6.415 | 6.415 | 7,568 |
| 2023-07-28 | 6.250 | 6.275 | 6.250 | 6.275 | 6.275 | 5,368 |
| 2023-07-21 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | 737 |
| 2023-07-13 | 6.275 | 6.280 | 6.275 | 6.280 | 6.280 | 5,793 |
| 2023-07-06 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 12,862 |
| 2023-06-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,234 |
| 2023-06-22 | 6.135 | 6.145 | 6.135 | 6.145 | 6.145 | 6,849 |
| 2023-06-21 | 6.275 | 6.275 | 6.273 | 6.273 | 6.273 | 3,674 |
| 2023-06-16 | 6.195 | 6.195 | 6.195 | 6.195 | 6.195 | 5,828 |
| 2023-06-12 | 6.030 | 6.075 | 6.030 | 6.075 | 6.075 | 39,103 |
| 2023-06-09 | 5.835 | 5.835 | 5.835 | 5.835 | 5.835 | 8,800 |
| 2023-06-08 | 5.735 | 5.735 | 5.735 | 5.735 | 5.735 | 6,060 |
| 2023-06-06 | 5.785 | 5.785 | 5.785 | 5.785 | 5.785 | 5,620 |
| 2023-06-05 | 5.990 | 6.040 | 5.990 | 6.040 | 6.040 | 9,799 |
| 2023-06-01 | 5.845 | 5.845 | 5.695 | 5.695 | 5.695 | 15,916 |
| 2023-05-31 | 4.960 | 5.160 | 4.960 | 5.160 | 5.160 | 6,036 |
| 2023-05-30 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | 4,202 |
| 2023-05-25 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 300 |
| 2023-05-23 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2,337 |
| 2023-05-18 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 319 |
| 2023-05-16 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | 648 |
| 2023-05-15 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 2,091 |
| 2023-05-11 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 2,586 |
| 2023-05-10 | 5.610 | 5.610 | 5.540 | 5.540 | 5.540 | 494 |
| 2023-05-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 80 |
| 2023-05-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,500 |
| 2023-04-26 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 9,730 |
| 2023-04-24 | 4.810 | 4.810 | 4.770 | 4.770 | 4.770 | 135 |
| 2023-04-21 | 4.815 | 4.820 | 4.800 | 4.800 | 4.800 | 12,656 |
| 2023-04-20 | 4.895 | 4.895 | 4.880 | 4.880 | 4.880 | 500 |
| 2023-04-19 | 4.825 | 4.825 | 4.821 | 4.821 | 4.821 | 2,600 |
| 2023-04-18 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 2,478 |
| 2023-04-13 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 14,745 |
| 2023-04-12 | 4.915 | 4.915 | 4.910 | 4.910 | 4.910 | 8,777 |
| 2023-04-11 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 12,068 |
| 2023-04-06 | 4.775 | 4.805 | 4.775 | 4.775 | 4.775 | 3,908 |
| 2023-04-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 3,615 |
| 2023-04-04 | 5.040 | 5.040 | 4.945 | 4.945 | 4.945 | 3,249 |
| 2023-03-31 | 5.205 | 5.205 | 5.205 | 5.205 | 5.205 | 1,869 |
| 2023-03-30 | 5.255 | 5.255 | 5.255 | 5.255 | 5.255 | 4,371 |
| 2023-03-29 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 7,124 |
| 2023-03-24 | 4.895 | 4.950 | 4.895 | 4.950 | 4.950 | 8,632 |
| 2023-03-21 | 5.255 | 5.265 | 5.255 | 5.265 | 5.265 | 3,711 |
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.