Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	11.210	11.270	11.120	11.250	11.250	118,729
2024-03-11	11.500	11.500	11.050	11.170	11.170	380,152
2024-03-08	12.170	12.480	12.170	12.280	12.280	460,118
2024-03-07	11.810	12.190	11.700	12.000	12.000	243,474
2024-03-06	11.840	11.880	11.700	11.830	11.830	652,548
2024-03-05	11.990	12.200	11.730	11.870	11.870	164,029
2024-03-04	11.760	12.000	11.730	11.970	11.970	117,005
2024-03-01	10.830	10.960	10.830	10.910	10.910	17,266
2024-02-29	10.960	10.960	10.720	10.830	10.830	1,721,985
2024-02-28	10.880	11.110	10.880	10.990	10.990	915,072
2024-02-27	10.720	10.830	10.645	10.650	10.650	37,477
2024-02-26	10.250	10.750	10.250	10.460	10.460	38,048
2024-02-23	10.730	10.800	10.350	10.350	10.350	358,789
2024-02-22	10.560	10.830	10.560	10.810	10.810	123,644
2024-02-21	11.080	11.180	10.590	10.640	10.640	56,826
2024-02-20	11.610	11.720	11.360	11.630	11.630	1,092,005
2024-02-19	11.520	11.550	11.270	11.500	11.500	105,401
2024-02-16	11.620	11.630	11.500	11.580	11.580	158,004
2024-02-15	11.610	11.620	11.470	11.610	11.610	21,530
2024-02-14	11.700	11.700	11.530	11.610	11.610	107,108
2024-02-13	11.800	11.840	11.700	11.790	11.790	45,782
2024-02-12	11.900	11.900	11.650	11.690	11.690	625,790
2024-02-09	12.080	12.080	11.790	11.930	11.930	165,500
2024-02-08	12.450	12.590	12.420	12.500	12.500	572,367
2024-02-07	12.400	12.570	12.000	12.400	12.400	195,950
2024-02-06	12.400	12.990	12.360	12.590	12.590	206,466
2024-02-05	12.860	12.900	12.480	12.610	12.610	593,100
2024-02-02	12.600	12.800	12.560	12.710	12.710	842,026
2024-02-01	11.800	12.010	11.750	11.900	11.900	38,369
2024-01-31	11.630	11.950	11.550	11.800	11.800	497,077
2024-01-30	11.250	11.390	11.200	11.240	11.240	26,063
2024-01-29	11.420	11.420	11.050	11.300	11.300	35,804
2024-01-25	11.450	11.470	11.300	11.420	11.420	58,893
2024-01-24	11.670	11.670	11.400	11.550	11.550	29,798
2024-01-23	11.260	11.710	11.220	11.690	11.690	47,170
2024-01-22	11.810	11.810	11.500	11.500	11.500	35,146
2024-01-19	11.970	12.200	11.710	11.750	11.750	27,017
2024-01-18	11.890	12.280	11.600	12.280	12.280	29,421
2024-01-17	11.800	11.920	11.710	11.810	11.810	18,952
2024-01-16	12.010	12.020	11.720	11.720	11.720	91,313
2024-01-15	11.900	12.350	11.710	12.250	12.250	54,703
2024-01-12	10.680	11.080	10.600	10.990	10.990	93,749
2024-01-11	10.550	10.670	10.530	10.670	10.670	156,008
2024-01-10	10.470	10.550	10.300	10.550	10.550	140,550
2024-01-09	10.000	10.020	9.850	9.870	9.870	193,815
2024-01-08	10.070	10.140	10.010	10.050	10.050	678,820
2024-01-05	10.140	10.140	10.030	10.030	10.030	99,363
2024-01-04	9.900	9.940	9.810	9.940	9.940	201,277
2024-01-03	10.010	10.060	9.950	9.950	9.950	108,416
2024-01-02	10.190	10.400	10.190	10.360	10.360	77,273
2023-12-29	10.050	10.060	9.985	10.060	10.060	33,976
2023-12-28	10.350	10.350	10.070	10.210	10.210	61,077
2023-12-27	10.270	10.400	10.270	10.300	10.300	37,380
2023-12-22	10.150	10.220	10.100	10.200	10.200	302,258
2023-12-21	9.940	10.000	9.900	9.950	9.950	139,893
2023-12-20	10.300	10.300	9.910	9.950	9.950	172,038
2023-12-19	10.450	10.450	10.320	10.320	10.320	37,279
2023-12-18	10.480	10.490	10.350	10.400	10.400	38,178
2023-12-15	10.400	10.630	10.400	10.480	10.480	87,037
2023-12-14	10.500	10.500	10.290	10.300	10.300	61,835

← NewerPage 12 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.