Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	10.860	11.110	10.820	10.910	10.910	271,873
2024-06-06	10.970	10.970	10.820	10.820	10.820	337,621
2024-06-05	11.220	11.260	11.020	11.160	11.160	288,556
2024-06-04	11.380	11.450	11.290	11.330	11.330	301,114
2024-06-03	11.940	12.060	11.690	11.720	11.720	420,894
2024-05-31	11.820	12.090	11.760	12.090	12.090	817,223
2024-05-30	11.720	11.875	11.630	11.770	11.770	882,155
2024-05-29	11.900	11.960	11.630	11.760	11.760	458,240
2024-05-28	11.760	11.770	11.610	11.650	11.650	162,315
2024-05-27	11.570	11.850	11.570	11.680	11.680	142,649
2024-05-24	11.370	11.520	11.370	11.490	11.490	834,495
2024-05-23	11.630	11.630	11.270	11.460	11.460	396,064
2024-05-22	12.400	12.400	12.080	12.090	12.090	309,386
2024-05-21	12.220	12.390	12.220	12.340	12.340	761,708
2024-05-20	11.790	12.225	11.790	12.070	12.070	442,656
2024-05-17	11.470	11.550	11.400	11.480	11.480	498,025
2024-05-16	11.300	11.560	11.300	11.510	11.510	224,539
2024-05-15	11.050	11.100	10.860	11.030	11.030	810,946
2024-05-14	11.050	11.290	11.020	11.210	11.210	559,694
2024-05-13	11.200	11.230	10.810	10.900	10.900	1,654,674
2024-05-10	12.200	12.420	12.200	12.340	12.340	602,393
2024-05-09	12.000	12.080	11.830	11.900	11.900	1,080,195
2024-05-08	13.220	13.350	13.190	13.200	13.200	171,952
2024-05-07	12.970	13.280	12.940	13.200	13.200	527,233
2024-05-06	12.540	12.730	12.540	12.680	12.680	178,745
2024-05-03	12.270	12.570	12.270	12.470	12.470	477,021
2024-05-02	12.260	12.270	11.990	12.040	12.040	1,504,257
2024-05-01	12.000	12.920	12.000	12.750	12.750	1,942,699
2024-04-30	12.550	13.030	12.550	13.030	13.030	139,994
2024-04-29	12.450	12.450	12.160	12.310	12.310	176,772
2024-04-26	12.050	12.095	11.770	11.770	11.770	96,288
2024-04-24	12.060	12.190	12.040	12.100	12.100	105,577
2024-04-23	12.020	12.040	11.950	11.960	11.960	120,700
2024-04-22	12.000	12.150	11.900	12.010	12.010	194,569
2024-04-19	12.070	12.120	11.860	12.000	12.000	86,660
2024-04-18	12.200	12.200	11.970	12.010	12.010	98,151
2024-04-17	12.220	12.370	12.150	12.300	12.300	60,986
2024-04-16	12.300	12.320	12.160	12.220	12.220	146,157
2024-04-15	12.800	12.800	12.440	12.600	12.600	224,137
2024-04-12	12.650	12.755	12.570	12.750	12.750	160,958
2024-04-11	12.200	12.450	12.200	12.400	12.400	104,080
2024-04-10	12.010	12.240	11.980	12.100	12.100	368,689
2024-04-09	12.410	12.450	12.200	12.240	12.240	241,619
2024-04-08	12.570	12.850	12.540	12.790	12.790	408,202
2024-04-05	13.100	13.100	12.630	12.790	12.790	153,135
2024-04-04	13.600	13.600	13.390	13.450	13.450	609,473
2024-04-03	13.060	13.660	13.060	13.100	13.100	202,457
2024-04-02	12.830	13.125	12.830	12.990	12.990	254,696
2024-03-28	11.720	11.910	11.720	11.800	11.800	172,077
2024-03-27	11.600	11.780	11.570	11.620	11.620	123,654
2024-03-26	11.910	11.930	11.680	11.700	11.700	215,739
2024-03-25	11.950	12.040	11.895	11.980	11.980	152,647
2024-03-22	11.720	11.880	11.720	11.880	11.880	514,548
2024-03-21	11.520	11.630	11.390	11.570	11.570	121,464
2024-03-20	11.260	11.300	11.170	11.280	11.280	592,385
2024-03-19	11.350	11.350	11.250	11.250	11.250	169,644
2024-03-18	11.590	11.590	11.230	11.370	11.370	1,157,658
2024-03-15	11.010	11.380	10.800	11.380	11.380	1,465,451
2024-03-14	11.010	11.010	10.790	10.950	10.950	408,415
2024-03-13	11.350	11.410	11.260	11.360	11.360	91,775

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.