Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	10.560	10.780	10.450	10.660	10.660	61,393
2023-12-12	10.620	10.710	10.520	10.570	10.570	57,396
2023-12-11	10.470	10.640	10.440	10.640	10.640	122,528
2023-12-08	10.000	10.190	10.000	10.130	10.130	502,763
2023-12-07	10.050	10.050	9.940	10.030	10.030	540,098
2023-12-06	10.120	10.200	10.070	10.160	10.160	540,612
2023-12-05	10.030	10.120	9.970	10.040	10.040	275,753
2023-12-04	9.880	9.880	9.700	9.730	9.730	62,401
2023-12-01	9.900	10.000	9.890	9.980	9.980	271,330
2023-11-30	9.710	9.720	9.560	9.580	9.580	42,679
2023-11-29	10.050	10.050	9.910	10.000	10.000	28,642
2023-11-28	10.480	10.480	10.180	10.200	10.200	402,042
2023-11-27	10.580	10.800	10.260	10.330	10.330	400,862
2023-11-24	10.240	10.630	10.240	10.590	10.590	459,384
2023-11-23	10.130	10.300	10.130	10.150	10.150	221,107
2023-11-22	10.110	10.220	10.000	10.050	10.050	32,224
2023-11-21	10.090	10.300	10.020	10.020	10.020	120,065
2023-11-20	10.100	10.300	9.950	10.000	10.000	74,970
2023-11-17	9.550	10.150	9.550	9.960	9.960	39,943
2023-11-16	9.500	9.570	9.400	9.500	9.500	104,230
2023-11-15	9.950	9.950	9.530	9.550	9.550	156,172
2023-11-14	9.770	9.910	9.700	9.830	9.830	517,981
2023-11-13	9.700	9.700	9.400	9.580	9.580	177,119
2023-11-10	9.670	9.720	9.670	9.670	9.670	257,364
2023-11-09	9.050	9.050	8.960	9.000	9.000	109,033
2023-11-08	9.090	9.100	9.090	9.090	9.090	390,829
2023-11-07	9.150	9.150	8.890	9.030	9.030	616,988
2023-11-06	9.640	9.640	9.200	9.200	9.200	930,395
2023-11-03	9.600	9.850	9.600	9.690	9.690	1,887
2023-11-02	9.570	9.790	9.520	9.530	9.530	7,693
2023-11-01	9.280	9.560	9.140	9.560	9.560	19,931
2023-10-31	9.100	9.480	9.010	9.050	9.050	15,772
2023-10-30	9.250	9.290	9.110	9.130	9.130	88,664
2023-10-27	9.480	9.480	9.220	9.230	9.230	1,612
2023-10-26	9.470	9.470	9.350	9.370	9.370	8,853
2023-10-25	9.350	9.480	9.350	9.430	9.430	63,399
2023-10-24	8.910	9.000	8.910	8.910	8.910	1,018
2023-10-23	9.200	9.200	8.900	9.100	9.100	130,340
2023-10-20	8.930	9.150	8.930	9.090	9.090	28,893
2023-10-19	8.950	9.030	8.710	8.880	8.880	30,402
2023-10-18	8.810	8.940	8.810	8.940	8.940	12,986
2023-10-17	8.750	8.750	8.650	8.680	8.680	34,867
2023-10-16	8.870	8.880	8.750	8.750	8.750	5,827
2023-10-13	8.830	8.850	8.780	8.840	8.840	65,547
2023-10-12	9.150	9.150	8.790	8.850	8.850	10,829
2023-10-11	9.060	9.180	9.000	9.180	9.180	4,970
2023-10-10	9.080	9.380	9.080	9.120	9.120	19,140
2023-10-09	8.910	9.080	8.910	9.020	9.020	9,995
2023-10-06	9.470	9.470	8.890	8.890	8.890	8,705
2023-10-05	8.910	9.640	8.710	9.640	9.640	86,984
2023-10-04	9.000	9.000	8.770	8.900	8.900	108,312
2023-10-03	9.070	9.110	9.010	9.110	9.110	17,622
2023-10-02	9.500	9.510	9.340	9.370	9.370	7,681
2023-09-29	9.610	9.790	9.610	9.790	9.790	29,726
2023-09-28	9.800	9.800	9.350	9.400	9.400	199,819
2023-09-27	9.880	10.070	9.600	9.600	9.600	34,209
2023-09-26	9.920	9.920	9.810	9.850	9.850	19,703
2023-09-25	9.960	9.960	9.490	9.570	9.570	31,229
2023-09-22	9.300	9.500	9.020	9.500	9.500	18,868
2023-09-21	9.340	9.450	9.320	9.450	9.450	110,756

← NewerPage 13 of 22 · 1,268 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.