Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.500	16.520	16.250	16.320	16.320	637,777
2026-04-29	16.720	16.830	16.600	16.710	16.710	584,341
2026-04-28	17.200	17.330	17.170	17.190	17.190	597,854
2026-04-27	17.280	17.320	17.100	17.170	17.170	437,341
2026-04-24	17.650	17.950	17.650	17.810	17.810	462,306
2026-04-23	18.120	18.240	17.930	18.040	18.040	965,356
2026-04-22	17.250	17.290	17.060	17.090	17.090	577,444
2026-04-21	17.620	17.770	17.620	17.670	17.670	542,641
2026-04-20	17.650	17.650	17.230	17.330	17.330	349,637
2026-04-17	17.700	17.800	17.520	17.570	17.570	376,390
2026-04-16	17.260	17.390	17.000	17.130	17.130	442,416
2026-04-15	16.800	16.880	16.690	16.730	16.730	419,749
2026-04-14	16.550	16.760	16.550	16.630	16.630	405,711
2026-04-13	16.100	16.150	15.880	15.890	15.890	360,760
2026-04-10	16.300	16.420	16.205	16.310	16.310	318,974
2026-04-09	16.490	16.670	16.340	16.620	16.620	402,386
2026-04-08	17.200	17.490	16.830	17.120	17.120	826,230
2026-04-07	16.600	16.930	16.280	16.360	16.360	464,602
2026-04-02	16.810	16.950	16.340	16.340	16.340	1,292,457
2026-04-01	16.930	17.270	16.800	17.190	17.190	744,688
2026-03-31	15.820	16.160	15.640	16.110	16.110	596,912
2026-03-30	15.860	16.220	15.860	16.190	16.190	1,016,226
2026-03-27	16.220	16.270	16.070	16.270	16.270	243,759
2026-03-26	16.770	17.050	16.600	16.690	16.690	331,362
2026-03-25	16.690	17.070	16.690	16.940	16.940	813,430
2026-03-24	16.340	16.370	15.710	15.830	15.830	747,067
2026-03-23	15.620	15.720	15.250	15.570	15.570	1,236,086
2026-03-20	16.190	16.340	15.980	16.200	16.200	2,388,990
2026-03-19	16.790	16.790	16.370	16.400	16.400	1,439,013
2026-03-18	16.910	17.110	16.890	17.040	17.040	442,587
2026-03-17	16.630	16.680	16.440	16.610	16.610	1,476,371
2026-03-16	17.110	17.385	17.080	17.140	17.140	1,270,540
2026-03-13	17.420	17.760	17.420	17.610	17.610	2,301,234
2026-03-12	17.680	17.750	17.320	17.360	17.360	1,378,871
2026-03-11	18.190	18.310	18.080	18.290	18.290	1,407,735
2026-03-10	17.500	17.700	17.450	17.610	17.610	703,033
2026-03-09	17.070	17.070	16.470	16.590	16.590	1,053,657
2026-03-06	18.000	18.250	17.530	17.700	17.700	773,262
2026-03-05	17.790	17.970	17.710	17.860	17.860	490,081
2026-03-04	17.700	17.750	17.210	17.310	17.310	570,067
2026-03-03	18.590	18.780	18.080	18.320	18.320	1,583,695
2026-03-02	18.050	18.300	17.870	18.010	18.010	292,107
2026-02-27	17.650	18.100	17.650	18.030	18.030	713,456
2026-02-26	17.950	18.070	17.610	17.610	17.610	640,577
2026-02-25	18.050	18.230	17.870	18.060	18.060	514,356
2026-02-24	17.500	17.620	17.370	17.410	17.410	707,918
2026-02-23	17.800	17.800	17.170	17.360	17.360	1,454,516
2026-02-20	17.500	17.640	17.320	17.640	17.640	1,201,267
2026-02-19	17.040	17.140	16.700	16.880	16.880	481,258
2026-02-18	16.370	16.370	16.170	16.370	16.370	378,776
2026-02-17	16.320	16.335	15.980	15.980	15.980	253,580
2026-02-16	16.150	16.350	16.120	16.180	16.180	231,597
2026-02-13	16.150	16.200	15.870	16.050	16.050	675,858
2026-02-12	16.790	16.950	16.530	16.600	16.600	419,137
2026-02-11	16.390	16.590	16.310	16.590	16.590	400,957
2026-02-10	16.430	16.600	16.310	16.430	16.430	554,786
2026-02-09	15.970	16.090	15.520	15.830	15.830	3,450,007
2026-02-06	15.930	15.930	15.520	15.600	15.600	1,101,478
2026-02-05	16.910	16.910	16.410	16.530	16.530	997,482
2026-02-04	18.020	18.270	17.850	18.200	18.200	1,869,228

← NewerPage 3 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.