Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	9.280	9.320	9.250	9.290	9.290	139,778
2025-02-20	9.410	9.420	9.320	9.330	9.330	541,182
2025-02-19	9.740	9.830	9.590	9.630	9.630	771,056
2025-02-18	9.690	9.760	9.520	9.520	9.520	146,828
2025-02-17	9.750	9.750	9.570	9.700	9.700	569,327
2025-02-14	10.330	10.380	10.120	10.120	10.120	1,410,283
2025-02-13	10.290	10.360	10.200	10.300	10.300	737,320
2025-02-12	10.180	10.230	10.030	10.130	10.130	458,318
2025-02-11	10.420	10.645	10.350	10.520	10.520	307,352
2025-02-10	10.380	10.570	10.370	10.530	10.530	84,084
2025-02-07	10.350	10.410	10.300	10.370	10.370	178,802
2025-02-06	10.540	10.650	10.370	10.500	10.500	476,819
2025-02-05	10.840	10.890	10.680	10.740	10.740	205,762
2025-02-04	10.480	10.640	10.320	10.380	10.380	367,845
2025-02-03	10.490	10.890	10.490	10.730	10.730	489,260
2025-01-31	10.880	11.060	10.860	11.050	11.050	226,570
2025-01-30	10.750	11.075	10.730	10.900	10.900	406,434
2025-01-29	10.180	10.370	10.120	10.300	10.300	293,455
2025-01-28	9.950	10.420	9.800	10.180	10.180	721,088
2025-01-24	11.900	11.910	11.730	11.740	11.740	26,141
2025-01-23	11.880	12.000	11.860	11.890	11.890	202,645
2025-01-22	11.460	11.650	11.430	11.600	11.600	278,862
2025-01-21	11.200	11.300	11.150	11.240	11.240	133,752
2025-01-20	11.000	11.250	11.000	11.200	11.200	278,874
2025-01-17	10.890	11.020	10.820	10.820	10.820	84,358
2025-01-16	11.110	11.160	10.970	11.050	11.050	142,084
2025-01-15	10.950	11.270	10.900	11.270	11.270	45,732
2025-01-14	10.950	11.070	10.880	11.070	11.070	239,749
2025-01-13	11.000	11.130	10.880	10.920	10.920	70,954
2025-01-10	11.230	11.280	11.040	11.080	11.080	81,227
2025-01-09	11.240	11.290	11.170	11.290	11.290	51,024
2025-01-08	11.370	11.530	11.300	11.500	11.500	139,891
2025-01-07	11.990	12.100	11.910	12.070	12.070	147,554
2025-01-06	11.940	12.030	11.890	11.990	11.990	94,457
2025-01-03	11.700	11.860	11.700	11.730	11.730	160,475
2025-01-02	10.800	10.880	10.660	10.810	10.810	66,576
2024-12-31	10.820	10.820	10.760	10.810	10.810	41,078
2024-12-30	11.050	11.070	10.910	11.050	11.050	50,734
2024-12-27	11.300	11.440	11.110	11.200	11.200	47,466
2024-12-24	11.310	11.360	11.230	11.360	11.360	11,299
2024-12-23	11.130	11.490	11.130	11.490	11.490	119,252
2024-12-20	11.230	11.260	11.080	11.080	11.080	609,113
2024-12-19	11.380	11.410	11.210	11.300	11.300	130,868
2024-12-18	11.560	11.660	11.510	11.580	11.580	85,511
2024-12-17	11.670	11.830	11.635	11.770	11.770	167,036
2024-12-16	11.910	11.920	11.710	11.820	11.820	1,446,703
2024-12-13	12.300	12.310	12.140	12.310	12.310	68,136
2024-12-12	12.590	12.790	12.490	12.510	12.510	78,408
2024-12-11	12.470	12.600	12.450	12.480	12.480	50,062
2024-12-10	12.470	12.700	12.400	12.610	12.610	150,027
2024-12-09	13.110	13.190	13.030	13.030	13.030	87,278
2024-12-06	13.060	13.170	13.030	13.070	13.070	67,293
2024-12-05	12.760	13.000	12.760	12.960	12.960	508,080
2024-12-04	12.550	12.610	12.400	12.470	12.470	1,203,056
2024-12-03	12.900	12.900	12.640	12.750	12.750	85,708
2024-12-02	12.950	13.050	12.850	12.940	12.940	93,523
2024-11-29	12.900	12.920	12.770	12.920	12.920	198,769
2024-11-28	12.950	13.015	12.880	12.890	12.890	124,194
2024-11-27	12.900	13.030	12.900	13.000	13.000	462,415
2024-11-26	12.940	12.980	12.810	12.910	12.910	287,976

← NewerPage 8 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.