NexGen Energy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	10.900	10.900	9.750	9.750	9.750	51,525
2024-05-09	10.915	11.015	10.915	11.010	11.010	26,742
2024-05-08	10.920	10.920	10.445	10.445	10.445	62,600
2024-05-07	11.860	12.125	11.860	12.125	12.125	21,705
2024-05-03	11.470	11.470	11.470	11.470	11.470	25,953
2024-05-01	11.040	11.040	11.040	11.040	11.040	27,975
2024-04-29	11.280	11.280	11.230	11.230	11.230	21,557
2024-04-22	10.375	10.415	10.375	10.415	10.415	11,705
2024-04-18	10.560	10.560	10.560	10.560	10.560	29,539
2024-04-17	10.930	10.930	10.680	10.680	10.680	73,161
2024-04-16	10.650	10.695	10.605	10.605	10.605	41,214
2024-04-12	11.480	11.480	11.480	11.480	11.480	44,174
2024-04-11	10.970	11.230	10.970	11.230	11.230	41,650
2024-04-10	10.830	10.830	10.770	10.770	10.770	20,433
2024-04-09	10.830	10.830	10.830	10.830	10.830	26,063
2024-04-08	11.010	11.040	10.730	10.740	10.740	79,472
2024-04-04	11.790	11.800	11.750	11.790	11.790	63,252
2024-04-03	11.925	11.960	11.925	11.960	11.960	42,343
2024-03-27	10.240	10.240	10.240	10.240	10.240	7,348
2024-03-26	10.160	10.160	10.160	10.160	10.160	2,483
2024-03-25	10.670	10.670	10.670	10.670	10.670	15,171
2024-03-19	10.020	10.030	10.020	10.030	10.030	6,079
2024-03-18	10.035	10.035	10.035	10.035	10.035	5,055
2024-03-13	10.160	10.465	10.160	10.465	10.465	7,064
2024-03-12	9.920	10.070	9.920	10.070	10.070	2,887
2024-03-11	10.020	10.020	10.020	10.020	10.020	6,460
2024-03-08	10.880	10.880	9.890	9.890	9.890	13,284
2024-03-07	10.520	10.670	10.520	10.670	10.670	8,930
2024-03-06	10.480	10.480	10.480	10.480	10.480	12,916
2024-03-05	10.450	10.450	10.380	10.380	10.380	4,770
2024-03-04	10.600	10.600	10.420	10.420	10.420	3,908
2024-03-01	10.030	10.030	10.030	10.030	10.030	10,999
2024-02-29	9.560	9.740	9.500	9.610	9.610	9,625
2024-02-28	9.710	9.710	9.710	9.710	9.710	4,252
2024-02-27	9.450	9.590	9.450	9.590	9.590	11,819
2024-02-26	9.110	9.460	9.110	9.460	9.460	16,941
2024-02-23	9.330	9.370	9.330	9.341	9.341	3,679
2024-02-22	9.560	9.560	9.560	9.560	9.560	22,268
2024-02-21	9.190	9.190	9.190	9.190	9.190	10,586
2024-02-20	10.000	10.000	9.555	9.555	9.555	41,977
2024-02-16	10.130	10.200	10.130	10.200	10.200	7,483
2024-02-15	10.050	10.050	10.050	10.050	10.050	10,107
2024-02-14	10.100	10.210	10.095	10.210	10.210	6,385
2024-02-13	10.200	10.380	10.180	10.380	10.380	28,439
2024-02-12	10.175	10.335	10.175	10.250	10.250	9,245
2024-02-09	10.340	10.360	10.175	10.175	10.175	10,685
2024-02-08	10.510	10.510	10.510	10.510	10.510	12,944
2024-02-07	10.560	10.560	10.560	10.560	10.560	29,217
2024-02-06	10.820	10.820	10.715	10.715	10.715	1,176
2024-02-05	10.790	10.790	10.540	10.740	10.740	30,971
2024-02-02	11.000	11.000	11.000	11.000	11.000	20,311
2024-02-01	10.840	11.020	10.840	10.935	10.935	76,581
2024-01-31	10.220	10.220	10.215	10.215	10.215	14,553
2024-01-30	10.010	10.480	10.010	10.480	10.480	35,190
2024-01-29	9.910	10.040	9.910	10.040	10.040	23,426
2024-01-26	9.635	9.660	9.635	9.660	9.660	16,362
2024-01-23	9.880	10.230	9.880	10.070	10.070	25,675
2024-01-22	10.250	10.250	10.130	10.130	10.130	9,059
2024-01-19	10.400	10.400	10.165	10.165	10.165	47,602
2024-01-18	10.500	10.500	10.310	10.345	10.345	69,826

← NewerPage 9 of 15 · 842 trading daysOlder →

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.