Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 8.800 | 8.820 | 8.650 | 8.740 | 8.740 | 690,850 |
| 2024-08-30 | 8.800 | 8.860 | 8.740 | 8.820 | 8.820 | 157,480 |
| 2024-08-29 | 8.960 | 8.960 | 8.820 | 8.840 | 8.840 | 249,605 |
| 2024-08-28 | 9.410 | 9.410 | 9.270 | 9.330 | 9.330 | 149,173 |
| 2024-08-27 | 9.290 | 9.500 | 9.280 | 9.500 | 9.500 | 299,043 |
| 2024-08-26 | 9.500 | 9.570 | 9.450 | 9.470 | 9.470 | 329,348 |
| 2024-08-23 | 8.760 | 8.790 | 8.580 | 8.640 | 8.640 | 617,257 |
| 2024-08-22 | 8.940 | 9.000 | 8.920 | 8.950 | 8.950 | 323,256 |
| 2024-08-21 | 8.920 | 9.010 | 8.870 | 8.980 | 8.980 | 662,113 |
| 2024-08-20 | 9.000 | 9.020 | 8.850 | 8.950 | 8.950 | 403,588 |
| 2024-08-19 | 9.080 | 9.080 | 8.920 | 8.950 | 8.950 | 368,901 |
| 2024-08-16 | 9.250 | 9.380 | 9.240 | 9.350 | 9.350 | 282,176 |
| 2024-08-15 | 8.920 | 9.000 | 8.920 | 9.000 | 9.000 | 753,465 |
| 2024-08-14 | 8.840 | 8.950 | 8.740 | 8.870 | 8.870 | 399,140 |
| 2024-08-13 | 8.720 | 8.830 | 8.650 | 8.830 | 8.830 | 253,350 |
| 2024-08-12 | 8.590 | 8.870 | 8.480 | 8.870 | 8.870 | 689,748 |
| 2024-08-09 | 8.500 | 8.520 | 8.310 | 8.510 | 8.510 | 359,426 |
| 2024-08-08 | 8.220 | 8.540 | 8.180 | 8.300 | 8.300 | 274,092 |
| 2024-08-07 | 8.510 | 8.865 | 8.470 | 8.570 | 8.570 | 337,835 |
| 2024-08-06 | 8.570 | 8.940 | 8.520 | 8.820 | 8.820 | 473,194 |
| 2024-08-05 | 8.580 | 8.600 | 8.380 | 8.520 | 8.520 | 1,623,289 |
| 2024-08-02 | 9.010 | 9.100 | 8.870 | 9.100 | 9.100 | 455,378 |
| 2024-08-01 | 10.410 | 10.500 | 10.365 | 10.420 | 10.420 | 335,117 |
| 2024-07-31 | 9.830 | 10.210 | 9.830 | 10.200 | 10.200 | 450,299 |
| 2024-07-30 | 9.830 | 10.000 | 9.680 | 10.000 | 10.000 | 289,723 |
| 2024-07-29 | 9.760 | 10.050 | 9.760 | 10.030 | 10.030 | 62,405 |
| 2024-07-26 | 9.590 | 9.620 | 9.520 | 9.540 | 9.540 | 357,093 |
| 2024-07-25 | 9.600 | 9.670 | 9.520 | 9.610 | 9.610 | 95,797 |
| 2024-07-24 | 9.940 | 9.940 | 9.870 | 9.910 | 9.910 | 78,775 |
| 2024-07-23 | 9.840 | 10.080 | 9.840 | 10.080 | 10.080 | 55,422 |
| 2024-07-22 | 9.730 | 9.830 | 9.710 | 9.780 | 9.780 | 124,791 |
| 2024-07-19 | 9.880 | 9.920 | 9.680 | 9.710 | 9.710 | 135,192 |
| 2024-07-18 | 10.180 | 10.180 | 10.000 | 10.050 | 10.050 | 211,147 |
| 2024-07-17 | 10.570 | 10.620 | 10.480 | 10.510 | 10.510 | 129,485 |
| 2024-07-16 | 10.680 | 10.770 | 10.640 | 10.710 | 10.710 | 205,797 |
| 2024-07-15 | 11.030 | 11.060 | 10.830 | 10.850 | 10.850 | 157,096 |
| 2024-07-12 | 11.180 | 11.295 | 11.070 | 11.070 | 11.070 | 154,091 |
| 2024-07-11 | 11.040 | 11.170 | 11.000 | 11.150 | 11.150 | 258,005 |
| 2024-07-10 | 10.270 | 10.290 | 10.210 | 10.260 | 10.260 | 82,935 |
| 2024-07-09 | 10.320 | 10.380 | 10.280 | 10.380 | 10.380 | 75,624 |
| 2024-07-08 | 10.400 | 10.450 | 10.350 | 10.420 | 10.420 | 199,060 |
| 2024-07-05 | 10.670 | 10.690 | 10.550 | 10.550 | 10.550 | 201,652 |
| 2024-07-04 | 10.660 | 10.880 | 10.660 | 10.840 | 10.840 | 617,250 |
| 2024-07-03 | 10.380 | 10.510 | 10.350 | 10.510 | 10.510 | 147,161 |
| 2024-07-02 | 10.370 | 10.450 | 10.360 | 10.380 | 10.380 | 74,082 |
| 2024-07-01 | 10.510 | 10.520 | 10.370 | 10.370 | 10.370 | 261,970 |
| 2024-06-28 | 10.560 | 11.030 | 10.560 | 11.030 | 11.030 | 683,599 |
| 2024-06-27 | 10.260 | 10.520 | 10.200 | 10.520 | 10.520 | 1,074,370 |
| 2024-06-26 | 10.150 | 10.260 | 10.090 | 10.260 | 10.260 | 308,170 |
| 2024-06-25 | 10.260 | 10.300 | 10.135 | 10.260 | 10.260 | 224,984 |
| 2024-06-24 | 10.540 | 10.540 | 10.220 | 10.250 | 10.250 | 226,163 |
| 2024-06-21 | 10.610 | 10.750 | 10.610 | 10.750 | 10.750 | 732,783 |
| 2024-06-20 | 10.620 | 10.620 | 10.430 | 10.430 | 10.430 | 177,186 |
| 2024-06-19 | 10.710 | 10.710 | 10.530 | 10.680 | 10.680 | 191,046 |
| 2024-06-18 | 10.610 | 10.810 | 10.560 | 10.810 | 10.810 | 170,382 |
| 2024-06-17 | 10.520 | 10.650 | 10.465 | 10.520 | 10.520 | 291,897 |
| 2024-06-14 | 10.600 | 10.620 | 10.390 | 10.470 | 10.470 | 1,510,393 |
| 2024-06-13 | 10.200 | 10.280 | 10.190 | 10.210 | 10.210 | 1,575,069 |
| 2024-06-12 | 10.220 | 10.250 | 9.940 | 9.960 | 9.960 | 507,467 |
| 2024-06-11 | 10.790 | 10.790 | 10.520 | 10.540 | 10.540 | 572,813 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.