Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	10.650	10.650	10.430	10.500	10.500	243,878
2025-08-12	10.550	10.550	10.350	10.420	10.420	207,094
2025-08-11	10.630	10.650	10.560	10.590	10.590	147,887
2025-08-08	10.780	10.780	10.650	10.700	10.700	105,283
2025-08-07	10.880	10.920	10.770	10.900	10.900	294,755
2025-08-06	10.580	10.780	10.580	10.660	10.660	220,158
2025-08-05	10.380	10.490	10.330	10.330	10.330	282,425
2025-08-04	10.210	10.240	10.050	10.230	10.230	276,672
2025-08-01	10.600	10.950	10.415	10.450	10.450	172,197
2025-07-31	10.660	10.740	10.590	10.600	10.600	357,374
2025-07-30	10.740	10.760	10.630	10.650	10.650	283,356
2025-07-29	10.940	11.000	10.745	10.750	10.750	256,874
2025-07-28	11.180	11.300	10.970	11.060	11.060	440,939
2025-07-25	11.060	11.210	11.060	11.140	11.140	170,013
2025-07-24	10.660	10.690	10.610	10.650	10.650	169,151
2025-07-23	10.560	10.560	10.345	10.460	10.460	258,026
2025-07-22	10.600	10.670	10.520	10.670	10.670	129,527
2025-07-21	10.600	10.760	10.550	10.760	10.760	138,524
2025-07-18	10.590	10.640	10.440	10.500	10.500	415,780
2025-07-17	10.520	10.610	10.460	10.560	10.560	234,172
2025-07-16	10.250	10.310	9.890	10.240	10.240	429,639
2025-07-15	10.260	10.340	10.220	10.260	10.260	312,301
2025-07-14	9.940	10.035	9.930	9.970	9.970	184,220
2025-07-11	9.780	9.910	9.710	9.890	9.890	488,871
2025-07-10	9.870	9.870	9.660	9.660	9.660	796,005
2025-07-09	10.170	10.170	10.020	10.120	10.120	1,485,126
2025-07-08	10.350	10.480	10.290	10.480	10.480	96,340
2025-07-07	10.420	10.500	10.300	10.300	10.300	364,939
2025-07-04	10.300	10.480	10.250	10.380	10.380	119,232
2025-07-03	10.400	10.440	10.190	10.300	10.300	216,382
2025-07-02	10.320	10.620	10.130	10.580	10.580	252,000
2025-07-01	10.630	10.740	10.480	10.670	10.670	444,789
2025-06-30	10.530	10.690	10.490	10.610	10.610	321,801
2025-06-27	10.500	10.700	10.470	10.580	10.580	442,166
2025-06-26	10.280	10.320	10.230	10.290	10.290	126,385
2025-06-25	10.390	10.510	10.360	10.420	10.420	159,293
2025-06-24	10.500	10.550	10.320	10.340	10.340	233,362
2025-06-23	10.650	10.730	10.240	10.480	10.480	342,172
2025-06-20	10.670	10.670	10.520	10.550	10.550	306,035
2025-06-19	10.690	10.830	10.560	10.580	10.580	346,771
2025-06-18	10.700	10.740	10.610	10.690	10.690	425,223
2025-06-17	10.700	10.980	10.640	10.790	10.790	917,015
2025-06-16	10.350	10.770	10.350	10.740	10.740	886,556
2025-06-13	10.110	10.140	9.910	9.920	9.920	789,652
2025-06-12	10.110	10.180	10.010	10.170	10.170	193,250
2025-06-11	9.850	9.920	9.760	9.820	9.820	312,086
2025-06-10	10.050	10.215	10.020	10.130	10.130	242,045
2025-06-06	9.770	9.770	9.600	9.610	9.610	253,337
2025-06-05	9.790	9.960	9.780	9.890	9.890	698,117
2025-06-04	9.810	10.000	9.710	9.870	9.870	287,239
2025-06-03	9.420	9.505	9.230	9.300	9.300	306,425
2025-06-02	9.600	9.660	9.500	9.500	9.500	239,117
2025-05-30	9.670	9.930	9.580	9.880	9.880	549,853
2025-05-29	10.100	10.155	9.810	10.080	10.080	443,770
2025-05-28	9.800	9.875	9.730	9.800	9.800	271,674
2025-05-27	9.880	9.930	9.645	9.750	9.750	373,907
2025-05-26	9.580	9.860	9.560	9.810	9.810	706,492
2025-05-23	8.850	9.160	8.820	9.120	9.120	927,229
2025-05-22	8.440	8.490	8.300	8.390	8.390	241,594
2025-05-21	8.320	8.450	8.250	8.330	8.330	199,565

← NewerPage 6 of 22 · 1,267 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.