NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 8.365 | 8.365 | 8.295 | 8.295 | 8.295 | 35,496 |
| 2025-02-18 | 8.710 | 8.775 | 8.625 | 8.775 | 8.775 | 23,043 |
| 2025-02-14 | 8.865 | 8.865 | 8.655 | 8.655 | 8.655 | 25,512 |
| 2025-02-13 | 9.185 | 9.185 | 9.185 | 9.185 | 9.185 | 18,396 |
| 2025-02-11 | 9.280 | 9.280 | 9.175 | 9.175 | 9.175 | 4,714 |
| 2025-02-07 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 5,327 |
| 2025-02-06 | 9.355 | 9.355 | 9.355 | 9.355 | 9.355 | 9,042 |
| 2025-02-05 | 9.316 | 9.316 | 9.315 | 9.315 | 9.315 | 11,790 |
| 2025-02-04 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 55,211 |
| 2025-02-03 | 9.340 | 9.391 | 9.340 | 9.391 | 9.391 | 42,171 |
| 2025-01-31 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 20,164 |
| 2025-01-30 | 9.930 | 10.010 | 9.930 | 10.010 | 10.010 | 13,477 |
| 2025-01-29 | 9.045 | 9.600 | 9.045 | 9.600 | 9.600 | 36,828 |
| 2025-01-28 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 59,525 |
| 2025-01-27 | 9.460 | 9.480 | 9.034 | 9.080 | 9.080 | 81,033 |
| 2025-01-24 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 32,571 |
| 2025-01-23 | 10.595 | 10.690 | 10.591 | 10.690 | 10.690 | 22,056 |
| 2025-01-22 | 10.565 | 10.595 | 10.565 | 10.595 | 10.595 | 25,229 |
| 2025-01-20 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1,985 |
| 2025-01-17 | 9.950 | 9.990 | 9.950 | 9.990 | 9.990 | 35,126 |
| 2025-01-16 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 14,443 |
| 2025-01-13 | 9.615 | 9.615 | 9.615 | 9.615 | 9.615 | 15,880 |
| 2025-01-09 | 9.980 | 9.980 | 9.880 | 9.900 | 9.900 | 3,557 |
| 2025-01-08 | 9.885 | 9.885 | 9.760 | 9.760 | 9.760 | 21,056 |
| 2025-01-06 | 10.985 | 10.985 | 10.820 | 10.820 | 10.820 | 32,379 |
| 2025-01-02 | 9.910 | 10.760 | 9.910 | 10.515 | 10.515 | 28,928 |
| 2024-12-31 | 9.520 | 9.530 | 9.435 | 9.435 | 9.435 | 20,067 |
| 2024-12-27 | 9.810 | 9.810 | 9.690 | 9.760 | 9.760 | 21,217 |
| 2024-12-23 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 2,237 |
| 2024-12-20 | 9.860 | 10.140 | 9.860 | 10.140 | 10.140 | 36,754 |
| 2024-12-19 | 10.125 | 10.130 | 10.125 | 10.130 | 10.130 | 8,439 |
| 2024-12-18 | 10.495 | 10.555 | 10.495 | 10.555 | 10.555 | 42,855 |
| 2024-12-17 | 10.325 | 10.325 | 10.280 | 10.280 | 10.280 | 27,248 |
| 2024-12-16 | 10.505 | 10.505 | 10.505 | 10.505 | 10.505 | 50,585 |
| 2024-12-12 | 11.192 | 11.192 | 11.140 | 11.140 | 11.140 | 9,970 |
| 2024-12-10 | 11.249 | 11.249 | 11.249 | 11.249 | 11.249 | 21,364 |
| 2024-12-09 | 11.430 | 11.430 | 11.430 | 11.430 | 11.430 | 41,979 |
| 2024-12-05 | 11.625 | 11.625 | 11.625 | 11.625 | 11.625 | 14,051 |
| 2024-12-04 | 11.940 | 12.030 | 11.940 | 11.967 | 11.967 | 21,480 |
| 2024-12-02 | 11.800 | 11.800 | 11.490 | 11.490 | 11.490 | 51,102 |
| 2024-11-29 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 24,498 |
| 2024-11-27 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 2,834 |
| 2024-11-26 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 27,984 |
| 2024-11-25 | 12.090 | 12.090 | 11.655 | 11.655 | 11.655 | 34,611 |
| 2024-11-22 | 12.225 | 12.480 | 12.180 | 12.480 | 12.480 | 29,210 |
| 2024-11-21 | 11.840 | 11.840 | 11.840 | 11.840 | 11.840 | 26,515 |
| 2024-11-20 | 11.950 | 11.950 | 11.642 | 11.642 | 11.642 | 43,361 |
| 2024-11-19 | 11.220 | 11.220 | 11.220 | 11.220 | 11.220 | 100,615 |
| 2024-11-15 | 10.325 | 10.805 | 10.325 | 10.460 | 10.460 | 29,652 |
| 2024-11-14 | 10.365 | 10.365 | 10.180 | 10.180 | 10.180 | 27,326 |
| 2024-11-11 | 9.970 | 9.970 | 9.810 | 9.810 | 9.810 | 36,115 |
| 2024-11-08 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 15,952 |
| 2024-11-06 | 9.745 | 9.750 | 9.745 | 9.750 | 9.750 | 28,568 |
| 2024-11-05 | 9.895 | 9.895 | 9.895 | 9.895 | 9.895 | 10,921 |
| 2024-11-04 | 9.797 | 9.850 | 9.709 | 9.850 | 9.850 | 21,979 |
| 2024-10-29 | 10.485 | 10.485 | 10.435 | 10.435 | 10.435 | 9,204 |
| 2024-10-25 | 10.545 | 10.545 | 10.545 | 10.545 | 10.545 | 3,211 |
| 2024-10-24 | 10.515 | 10.515 | 10.515 | 10.515 | 10.515 | 18,270 |
| 2024-10-23 | 10.525 | 10.525 | 10.525 | 10.525 | 10.525 | 37,735 |
| 2024-10-22 | 10.605 | 10.605 | 10.605 | 10.605 | 10.605 | 15,737 |
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.