Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.510 | 8.510 | 8.240 | 8.330 | 8.330 | 107,602 |
| 2025-05-19 | 8.500 | 8.500 | 8.280 | 8.350 | 8.350 | 399,964 |
| 2025-05-16 | 8.990 | 8.990 | 8.660 | 8.750 | 8.750 | 580,989 |
| 2025-05-15 | 8.760 | 8.790 | 8.650 | 8.700 | 8.700 | 552,615 |
| 2025-05-14 | 8.890 | 8.920 | 8.710 | 8.840 | 8.840 | 730,763 |
| 2025-05-13 | 9.160 | 9.200 | 8.920 | 9.010 | 9.010 | 1,878,707 |
| 2025-05-12 | 8.920 | 9.160 | 8.920 | 9.050 | 9.050 | 1,067,111 |
| 2025-05-09 | 8.870 | 8.910 | 8.675 | 8.800 | 8.800 | 1,404,829 |
| 2025-05-08 | 8.850 | 9.350 | 8.770 | 9.170 | 9.170 | 1,397,507 |
| 2025-05-07 | 8.410 | 8.870 | 8.410 | 8.800 | 8.800 | 793,606 |
| 2025-05-06 | 8.080 | 8.210 | 8.060 | 8.150 | 8.150 | 140,937 |
| 2025-05-05 | 8.370 | 8.395 | 8.050 | 8.080 | 8.080 | 291,278 |
| 2025-05-02 | 8.360 | 8.610 | 8.290 | 8.470 | 8.470 | 455,312 |
| 2025-05-01 | 8.300 | 8.480 | 8.300 | 8.400 | 8.400 | 238,288 |
| 2025-04-30 | 8.320 | 8.320 | 8.110 | 8.310 | 8.310 | 796,919 |
| 2025-04-29 | 8.190 | 8.890 | 8.180 | 8.670 | 8.670 | 885,114 |
| 2025-04-28 | 7.990 | 8.130 | 7.910 | 7.960 | 7.960 | 920,749 |
| 2025-04-24 | 7.780 | 7.960 | 7.710 | 7.890 | 7.890 | 1,848,403 |
| 2025-04-23 | 7.340 | 7.650 | 7.310 | 7.620 | 7.620 | 662,830 |
| 2025-04-22 | 7.150 | 7.170 | 7.030 | 7.120 | 7.120 | 497,834 |
| 2025-04-17 | 7.350 | 7.650 | 7.270 | 7.530 | 7.530 | 473,453 |
| 2025-04-16 | 7.110 | 7.160 | 7.050 | 7.060 | 7.060 | 99,384 |
| 2025-04-15 | 7.300 | 7.310 | 7.180 | 7.220 | 7.220 | 327,686 |
| 2025-04-14 | 7.360 | 7.470 | 7.310 | 7.410 | 7.410 | 73,292 |
| 2025-04-11 | 7.050 | 7.240 | 6.920 | 7.210 | 7.210 | 422,716 |
| 2025-04-10 | 7.200 | 7.340 | 7.130 | 7.290 | 7.290 | 347,480 |
| 2025-04-09 | 6.750 | 6.750 | 6.440 | 6.510 | 6.510 | 374,746 |
| 2025-04-08 | 6.880 | 6.980 | 6.740 | 6.850 | 6.850 | 353,755 |
| 2025-04-07 | 6.690 | 6.790 | 6.490 | 6.650 | 6.650 | 394,085 |
| 2025-04-04 | 6.950 | 7.100 | 6.910 | 6.940 | 6.940 | 1,212,765 |
| 2025-04-03 | 7.050 | 7.070 | 6.870 | 6.960 | 6.960 | 371,212 |
| 2025-04-02 | 7.240 | 7.310 | 7.210 | 7.230 | 7.230 | 703,834 |
| 2025-04-01 | 7.230 | 7.240 | 7.040 | 7.060 | 7.060 | 300,710 |
| 2025-03-31 | 7.480 | 7.540 | 7.200 | 7.200 | 7.200 | 269,288 |
| 2025-03-28 | 7.710 | 7.770 | 7.660 | 7.770 | 7.770 | 118,686 |
| 2025-03-27 | 7.890 | 8.020 | 7.790 | 7.990 | 7.990 | 289,803 |
| 2025-03-26 | 7.980 | 8.050 | 7.900 | 8.010 | 8.010 | 164,002 |
| 2025-03-25 | 8.210 | 8.370 | 8.160 | 8.250 | 8.250 | 421,635 |
| 2025-03-24 | 7.910 | 8.010 | 7.800 | 7.800 | 7.800 | 661,437 |
| 2025-03-21 | 8.000 | 8.190 | 7.980 | 8.190 | 8.190 | 711,702 |
| 2025-03-20 | 7.810 | 8.010 | 7.790 | 8.000 | 8.000 | 629,413 |
| 2025-03-19 | 7.520 | 7.650 | 7.450 | 7.610 | 7.610 | 299,133 |
| 2025-03-18 | 7.600 | 7.630 | 7.410 | 7.420 | 7.420 | 241,956 |
| 2025-03-17 | 7.380 | 7.490 | 7.340 | 7.470 | 7.470 | 355,049 |
| 2025-03-14 | 7.480 | 7.650 | 7.400 | 7.630 | 7.630 | 884,352 |
| 2025-03-13 | 7.650 | 7.650 | 7.460 | 7.490 | 7.490 | 585,410 |
| 2025-03-12 | 7.500 | 7.530 | 7.270 | 7.440 | 7.440 | 392,632 |
| 2025-03-11 | 7.340 | 7.360 | 7.160 | 7.200 | 7.200 | 140,368 |
| 2025-03-10 | 7.820 | 7.930 | 7.660 | 7.750 | 7.750 | 953,960 |
| 2025-03-07 | 7.880 | 7.950 | 7.790 | 7.860 | 7.860 | 824,117 |
| 2025-03-06 | 7.900 | 8.035 | 7.900 | 7.920 | 7.920 | 719,387 |
| 2025-03-05 | 7.780 | 7.850 | 7.690 | 7.800 | 7.800 | 1,500,612 |
| 2025-03-04 | 7.770 | 7.990 | 7.620 | 7.870 | 7.870 | 1,693,687 |
| 2025-03-03 | 8.590 | 8.650 | 8.390 | 8.460 | 8.460 | 151,428 |
| 2025-02-28 | 8.460 | 8.710 | 8.400 | 8.620 | 8.620 | 458,247 |
| 2025-02-27 | 8.560 | 8.750 | 8.520 | 8.750 | 8.750 | 414,605 |
| 2025-02-26 | 8.510 | 8.570 | 8.370 | 8.370 | 8.370 | 1,642,406 |
| 2025-02-25 | 8.830 | 8.830 | 8.620 | 8.620 | 8.620 | 1,360,887 |
| 2025-02-24 | 8.990 | 9.010 | 8.840 | 8.870 | 8.870 | 103,465 |
| 2025-02-21 | 9.280 | 9.320 | 9.250 | 9.290 | 9.290 | 139,778 |
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.