Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	13.470	13.640	13.190	13.640	13.640	734,431
2025-11-04	14.150	14.210	13.970	14.030	14.030	853,749
2025-11-03	14.910	15.210	14.900	15.090	15.090	384,258
2025-10-31	14.870	15.165	14.870	15.040	15.040	1,294,916
2025-10-30	14.670	14.830	14.600	14.700	14.700	904,223
2025-10-29	14.190	14.300	13.970	14.290	14.290	1,521,606
2025-10-28	13.060	13.060	12.860	12.900	12.900	756,191
2025-10-27	13.320	13.525	13.320	13.360	13.360	409,976
2025-10-24	13.050	13.055	12.890	12.950	12.950	327,204
2025-10-23	12.980	13.060	12.945	12.980	12.980	1,139,504
2025-10-22	12.660	12.690	12.370	12.660	12.660	572,479
2025-10-21	13.600	13.600	13.280	13.340	13.340	476,681
2025-10-20	13.170	13.180	13.000	13.180	13.180	551,801
2025-10-17	14.090	14.090	13.550	13.620	13.620	1,750,227
2025-10-16	14.590	14.630	14.470	14.510	14.510	263,975
2025-10-15	14.500	14.590	14.320	14.540	14.540	2,523,097
2025-10-14	13.550	14.045	13.550	13.930	13.930	527,348
2025-10-13	13.290	13.580	13.240	13.410	13.410	1,026,940
2025-10-10	13.400	13.530	13.360	13.460	13.460	165,951
2025-10-09	13.400	13.460	13.320	13.400	13.400	663,394
2025-10-08	13.450	13.580	13.400	13.550	13.550	287,651
2025-10-07	13.700	13.750	13.550	13.590	13.590	428,628
2025-10-06	13.360	13.360	13.110	13.250	13.250	1,265,310
2025-10-03	13.300	13.590	13.300	13.450	13.450	1,149,182
2025-10-02	13.680	13.680	13.680	13.680	13.680	0
2025-10-01	13.590	13.680	13.440	13.680	13.680	262,249
2025-09-30	13.790	13.835	13.670	13.790	13.790	660,786
2025-09-29	13.800	14.000	13.780	13.920	13.920	398,110
2025-09-26	13.580	13.800	13.540	13.730	13.730	234,278
2025-09-25	13.200	13.360	13.070	13.320	13.320	1,128,217
2025-09-24	13.730	13.780	13.600	13.680	13.680	480,017
2025-09-23	13.390	13.510	13.360	13.470	13.470	529,355
2025-09-22	13.250	13.410	13.250	13.270	13.270	974,495
2025-09-19	12.630	12.760	12.550	12.550	12.550	1,226,459
2025-09-18	12.370	12.440	12.340	12.340	12.340	342,510
2025-09-17	12.300	12.300	12.100	12.100	12.100	558,013
2025-09-16	12.430	12.590	12.430	12.560	12.560	1,097,032
2025-09-15	11.560	11.570	11.400	11.550	11.550	385,975
2025-09-12	11.900	11.920	11.820	11.820	11.820	792,274
2025-09-11	11.960	12.130	11.960	12.100	12.100	170,287
2025-09-10	11.980	12.030	11.800	11.810	11.810	296,588
2025-09-09	12.040	12.120	11.920	11.990	11.990	401,214
2025-09-08	11.870	11.980	11.870	11.940	11.940	278,054
2025-09-05	11.700	11.720	11.580	11.690	11.690	485,765
2025-09-04	11.790	12.010	11.790	11.990	11.990	431,289
2025-09-03	11.870	11.870	11.570	11.570	11.570	237,877
2025-09-02	11.910	12.030	11.870	11.930	11.930	475,573
2025-09-01	11.880	12.045	11.870	11.960	11.960	278,790
2025-08-29	11.510	12.090	11.510	11.750	11.750	861,071
2025-08-28	11.150	11.170	10.990	11.170	11.170	196,627
2025-08-27	11.150	11.280	11.070	11.280	11.280	587,506
2025-08-26	10.900	11.000	10.860	11.000	11.000	908,830
2025-08-25	10.840	11.000	10.750	10.760	10.760	352,062
2025-08-22	10.210	10.220	10.110	10.220	10.220	595,671
2025-08-21	10.100	10.180	9.990	9.990	9.990	1,215,676
2025-08-20	10.210	10.210	9.980	10.080	10.080	581,064
2025-08-19	10.750	10.860	10.750	10.830	10.830	375,728
2025-08-18	10.550	10.640	10.500	10.580	10.580	184,803
2025-08-15	10.340	10.540	10.340	10.540	10.540	200,553
2025-08-14	10.400	10.410	10.240	10.270	10.270	512,711

← NewerPage 5 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.