NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 11.210 | 11.290 | 11.005 | 11.005 | 11.005 | 38,125 |
| 2024-10-18 | 11.195 | 11.485 | 11.195 | 11.485 | 11.485 | 36,675 |
| 2024-10-17 | 11.360 | 11.415 | 11.315 | 11.415 | 11.415 | 26,184 |
| 2024-10-16 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 31,352 |
| 2024-10-15 | 9.915 | 9.915 | 9.735 | 9.735 | 9.735 | 10,467 |
| 2024-10-11 | 9.635 | 9.635 | 9.635 | 9.635 | 9.635 | 9,727 |
| 2024-10-08 | 9.265 | 9.290 | 9.265 | 9.290 | 9.290 | 8,761 |
| 2024-10-07 | 9.330 | 9.330 | 9.275 | 9.275 | 9.275 | 20,722 |
| 2024-10-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 65,666 |
| 2024-09-27 | 9.020 | 9.020 | 9.010 | 9.010 | 9.010 | 10,285 |
| 2024-09-26 | 9.145 | 9.145 | 9.030 | 9.030 | 9.030 | 9,173 |
| 2024-09-25 | 9.030 | 9.030 | 8.900 | 9.010 | 9.010 | 7,400 |
| 2024-09-24 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 78,278 |
| 2024-09-23 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 58,818 |
| 2024-09-20 | 8.497 | 8.510 | 8.478 | 8.510 | 8.510 | 22,591 |
| 2024-09-19 | 8.075 | 8.075 | 8.075 | 8.075 | 8.075 | 25,421 |
| 2024-09-11 | 7.695 | 7.705 | 7.695 | 7.705 | 7.705 | 36,453 |
| 2024-09-09 | 7.265 | 7.265 | 7.265 | 7.265 | 7.265 | 8,943 |
| 2024-09-05 | 7.530 | 7.530 | 7.385 | 7.385 | 7.385 | 26,432 |
| 2024-09-03 | 7.610 | 7.610 | 7.440 | 7.440 | 7.440 | 27,408 |
| 2024-08-29 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 16,788 |
| 2024-08-28 | 8.385 | 8.385 | 8.315 | 8.315 | 8.315 | 12,660 |
| 2024-08-21 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 4,945 |
| 2024-08-16 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 2,470 |
| 2024-08-15 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 4,517 |
| 2024-08-14 | 8.175 | 8.175 | 8.175 | 8.175 | 8.175 | 2,430 |
| 2024-08-13 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,971 |
| 2024-08-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 12,248 |
| 2024-08-09 | 7.690 | 7.690 | 7.670 | 7.670 | 7.670 | 3,714 |
| 2024-08-07 | 7.600 | 7.620 | 7.600 | 7.610 | 7.610 | 1,597 |
| 2024-08-06 | 7.600 | 7.650 | 7.590 | 7.590 | 7.590 | 22,587 |
| 2024-08-02 | 7.740 | 7.840 | 7.700 | 7.700 | 7.700 | 17,718 |
| 2024-08-01 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 36,450 |
| 2024-07-25 | 8.360 | 8.590 | 8.360 | 8.590 | 8.590 | 20,646 |
| 2024-07-22 | 8.935 | 8.935 | 8.935 | 8.935 | 8.935 | 4,155 |
| 2024-07-18 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 14,500 |
| 2024-07-16 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 5,448 |
| 2024-07-11 | 10.240 | 10.270 | 10.240 | 10.270 | 10.270 | 14,293 |
| 2024-07-08 | 9.475 | 9.475 | 9.475 | 9.475 | 9.475 | 8,769 |
| 2024-07-05 | 9.680 | 9.680 | 9.679 | 9.679 | 9.679 | 3,775 |
| 2024-07-03 | 9.685 | 9.685 | 9.685 | 9.685 | 9.685 | 8,141 |
| 2024-07-02 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 5,566 |
| 2024-06-28 | 9.805 | 9.805 | 9.805 | 9.805 | 9.805 | 2,210 |
| 2024-06-25 | 9.000 | 9.000 | 8.980 | 8.980 | 8.980 | 14,013 |
| 2024-06-20 | 9.675 | 9.675 | 9.610 | 9.610 | 9.610 | 12,230 |
| 2024-06-14 | 9.700 | 9.820 | 9.690 | 9.690 | 9.690 | 4,531 |
| 2024-06-13 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 7,540 |
| 2024-06-11 | 9.300 | 9.300 | 9.200 | 9.225 | 9.225 | 13,166 |
| 2024-06-10 | 9.750 | 9.785 | 9.750 | 9.785 | 9.785 | 7,069 |
| 2024-06-07 | 9.640 | 9.640 | 9.590 | 9.590 | 9.590 | 40,828 |
| 2024-06-03 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 14,066 |
| 2024-05-30 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 21,313 |
| 2024-05-29 | 10.710 | 10.710 | 10.630 | 10.630 | 10.630 | 37,960 |
| 2024-05-24 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 38,511 |
| 2024-05-23 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 12,774 |
| 2024-05-22 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 39,578 |
| 2024-05-21 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 24,374 |
| 2024-05-17 | 10.685 | 10.951 | 10.685 | 10.951 | 10.951 | 83,875 |
| 2024-05-14 | 10.020 | 10.060 | 9.750 | 9.750 | 9.750 | 17,414 |
| 2024-05-13 | 10.020 | 10.020 | 9.700 | 9.845 | 9.845 | 68,255 |
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.