NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 9,494 |
| 2025-06-16 | 9.697 | 9.697 | 9.635 | 9.685 | 9.685 | 109,658 |
| 2025-06-12 | 9.055 | 9.130 | 9.055 | 9.130 | 9.130 | 11,533 |
| 2025-06-10 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 19,441 |
| 2025-06-09 | 8.920 | 9.140 | 8.920 | 9.140 | 9.140 | 100,685 |
| 2025-06-05 | 8.675 | 8.675 | 8.675 | 8.675 | 8.675 | 10,035 |
| 2025-06-04 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 32,612 |
| 2025-06-03 | 8.542 | 8.805 | 8.542 | 8.715 | 8.715 | 50,697 |
| 2025-05-30 | 8.420 | 8.420 | 8.305 | 8.305 | 8.305 | 12,277 |
| 2025-05-29 | 8.500 | 8.600 | 8.500 | 8.515 | 8.515 | 42,895 |
| 2025-05-28 | 8.945 | 8.975 | 8.911 | 8.975 | 8.975 | 45,728 |
| 2025-05-27 | 8.840 | 8.870 | 8.615 | 8.615 | 8.615 | 57,350 |
| 2025-05-23 | 8.410 | 8.498 | 8.285 | 8.498 | 8.498 | 152,742 |
| 2025-05-21 | 7.610 | 7.690 | 7.610 | 7.690 | 7.690 | 10,194 |
| 2025-05-20 | 7.415 | 7.525 | 7.415 | 7.520 | 7.520 | 8,830 |
| 2025-05-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 4,427 |
| 2025-05-14 | 7.770 | 7.770 | 7.769 | 7.769 | 7.769 | 14,275 |
| 2025-05-12 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | 29,191 |
| 2025-05-08 | 7.705 | 7.705 | 7.705 | 7.705 | 7.705 | 61,806 |
| 2025-05-07 | 7.575 | 7.720 | 7.575 | 7.720 | 7.720 | 17,434 |
| 2025-05-02 | 7.400 | 7.440 | 7.400 | 7.440 | 7.440 | 22,509 |
| 2025-04-30 | 7.190 | 7.190 | 7.150 | 7.150 | 7.150 | 9,882 |
| 2025-04-29 | 7.335 | 7.335 | 7.335 | 7.335 | 7.335 | 33,703 |
| 2025-04-28 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 12,313 |
| 2025-04-25 | 7.020 | 7.065 | 7.020 | 7.065 | 7.065 | 20,771 |
| 2025-04-24 | 7.005 | 7.095 | 7.005 | 7.095 | 7.095 | 19,722 |
| 2025-04-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 31,206 |
| 2025-04-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 20,842 |
| 2025-04-15 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 7,101 |
| 2025-04-11 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 19,735 |
| 2025-04-10 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 25,770 |
| 2025-04-09 | 5.776 | 5.776 | 5.776 | 5.776 | 5.776 | 63,717 |
| 2025-04-07 | 5.640 | 5.990 | 5.640 | 5.780 | 5.780 | 34,065 |
| 2025-04-04 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 35,409 |
| 2025-04-03 | 6.144 | 6.330 | 6.144 | 6.310 | 6.310 | 21,042 |
| 2025-04-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 86,524 |
| 2025-04-01 | 6.405 | 6.405 | 6.405 | 6.405 | 6.405 | 11,957 |
| 2025-03-31 | 6.350 | 6.460 | 6.350 | 6.460 | 6.460 | 47,520 |
| 2025-03-28 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 10,717 |
| 2025-03-27 | 6.910 | 6.945 | 6.870 | 6.944 | 6.944 | 6,011 |
| 2025-03-24 | 7.120 | 7.440 | 7.120 | 7.440 | 7.440 | 34,135 |
| 2025-03-20 | 7.115 | 7.180 | 7.115 | 7.180 | 7.180 | 19,602 |
| 2025-03-19 | 6.950 | 7.095 | 6.950 | 7.095 | 7.095 | 8,505 |
| 2025-03-18 | 6.815 | 6.880 | 6.815 | 6.880 | 6.880 | 46,051 |
| 2025-03-17 | 6.820 | 6.835 | 6.820 | 6.835 | 6.835 | 24,062 |
| 2025-03-14 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | 8,206 |
| 2025-03-13 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 24,684 |
| 2025-03-12 | 6.955 | 6.955 | 6.955 | 6.955 | 6.955 | 61,744 |
| 2025-03-11 | 6.735 | 6.825 | 6.735 | 6.825 | 6.825 | 19,524 |
| 2025-03-10 | 6.540 | 6.540 | 6.495 | 6.495 | 6.495 | 21,531 |
| 2025-03-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 148,901 |
| 2025-03-05 | 7.165 | 7.180 | 7.165 | 7.180 | 7.180 | 13,717 |
| 2025-03-04 | 6.860 | 6.925 | 6.675 | 6.925 | 6.925 | 136,333 |
| 2025-03-03 | 7.310 | 7.310 | 7.105 | 7.105 | 7.105 | 50,624 |
| 2025-02-27 | 7.760 | 7.760 | 7.670 | 7.670 | 7.670 | 183,853 |
| 2025-02-26 | 8.051 | 8.051 | 7.960 | 7.960 | 7.960 | 34,206 |
| 2025-02-25 | 7.740 | 7.740 | 7.610 | 7.685 | 7.685 | 59,957 |
| 2025-02-24 | 7.869 | 7.975 | 7.830 | 7.975 | 7.975 | 32,872 |
| 2025-02-21 | 8.195 | 8.195 | 8.100 | 8.100 | 8.100 | 75,424 |
| 2025-02-20 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 8,169 |
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.