Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 13.480 | 13.530 | 13.330 | 13.390 | 13.390 | 305,744 |
| 2024-11-22 | 13.320 | 13.490 | 13.210 | 13.210 | 13.210 | 699,874 |
| 2024-11-21 | 13.000 | 13.050 | 12.780 | 12.780 | 12.780 | 191,639 |
| 2024-11-20 | 12.950 | 13.180 | 12.900 | 12.900 | 12.900 | 1,312,365 |
| 2024-11-19 | 12.120 | 12.320 | 12.090 | 12.180 | 12.180 | 322,582 |
| 2024-11-18 | 11.700 | 12.080 | 11.700 | 11.890 | 11.890 | 377,450 |
| 2024-11-15 | 11.490 | 11.590 | 11.410 | 11.580 | 11.580 | 1,243,037 |
| 2024-11-14 | 11.550 | 11.670 | 11.280 | 11.330 | 11.330 | 175,754 |
| 2024-11-13 | 11.550 | 11.740 | 11.550 | 11.740 | 11.740 | 769,094 |
| 2024-11-12 | 11.000 | 11.000 | 10.870 | 10.950 | 10.950 | 186,368 |
| 2024-11-11 | 11.200 | 11.300 | 11.070 | 11.110 | 11.110 | 58,866 |
| 2024-11-08 | 11.100 | 11.370 | 11.100 | 11.200 | 11.200 | 1,033,124 |
| 2024-11-07 | 10.880 | 10.880 | 10.710 | 10.870 | 10.870 | 156,759 |
| 2024-11-06 | 10.870 | 11.050 | 10.780 | 11.050 | 11.050 | 1,383,623 |
| 2024-11-05 | 11.010 | 11.020 | 10.780 | 10.980 | 10.980 | 145,791 |
| 2024-11-04 | 11.180 | 11.180 | 11.040 | 11.130 | 11.130 | 402,472 |
| 2024-11-01 | 11.280 | 11.420 | 11.240 | 11.380 | 11.380 | 142,846 |
| 2024-10-31 | 11.390 | 11.540 | 11.290 | 11.540 | 11.540 | 327,079 |
| 2024-10-30 | 11.300 | 11.610 | 11.300 | 11.400 | 11.400 | 220,417 |
| 2024-10-29 | 11.430 | 11.640 | 11.370 | 11.550 | 11.550 | 240,706 |
| 2024-10-28 | 11.660 | 11.660 | 11.370 | 11.380 | 11.380 | 304,444 |
| 2024-10-25 | 11.470 | 11.555 | 11.420 | 11.470 | 11.470 | 249,425 |
| 2024-10-24 | 11.350 | 11.450 | 11.230 | 11.430 | 11.430 | 197,869 |
| 2024-10-23 | 11.750 | 11.770 | 11.650 | 11.760 | 11.760 | 100,877 |
| 2024-10-22 | 11.850 | 11.940 | 11.660 | 11.660 | 11.660 | 328,560 |
| 2024-10-21 | 12.310 | 12.370 | 12.120 | 12.310 | 12.310 | 1,146,250 |
| 2024-10-18 | 11.970 | 12.080 | 11.750 | 11.750 | 11.750 | 567,422 |
| 2024-10-17 | 11.820 | 12.160 | 11.810 | 11.940 | 11.940 | 3,741,800 |
| 2024-10-16 | 10.880 | 10.930 | 10.750 | 10.890 | 10.890 | 289,432 |
| 2024-10-15 | 10.850 | 10.980 | 10.800 | 10.940 | 10.940 | 394,376 |
| 2024-10-14 | 10.800 | 11.150 | 10.410 | 11.150 | 11.150 | 376,081 |
| 2024-10-11 | 10.380 | 10.600 | 10.380 | 10.540 | 10.540 | 724,371 |
| 2024-10-10 | 10.300 | 10.440 | 10.250 | 10.330 | 10.330 | 995,578 |
| 2024-10-09 | 10.150 | 10.290 | 10.130 | 10.230 | 10.230 | 632,370 |
| 2024-10-08 | 10.060 | 10.120 | 9.930 | 9.980 | 9.980 | 364,114 |
| 2024-10-07 | 10.050 | 10.150 | 9.930 | 10.020 | 10.020 | 155,439 |
| 2024-10-04 | 9.840 | 9.910 | 9.730 | 9.730 | 9.730 | 225,250 |
| 2024-10-03 | 9.860 | 10.000 | 9.770 | 9.840 | 9.840 | 508,461 |
| 2024-10-02 | 9.540 | 9.770 | 9.500 | 9.610 | 9.610 | 743,427 |
| 2024-10-01 | 9.580 | 9.580 | 9.410 | 9.460 | 9.460 | 263,080 |
| 2024-09-30 | 9.740 | 9.750 | 9.570 | 9.610 | 9.610 | 251,663 |
| 2024-09-27 | 9.750 | 9.820 | 9.650 | 9.770 | 9.770 | 350,913 |
| 2024-09-26 | 9.800 | 9.860 | 9.700 | 9.800 | 9.800 | 493,999 |
| 2024-09-25 | 9.810 | 9.810 | 9.640 | 9.700 | 9.700 | 942,228 |
| 2024-09-24 | 9.540 | 9.930 | 9.460 | 9.930 | 9.930 | 580,294 |
| 2024-09-23 | 9.200 | 9.560 | 9.190 | 9.350 | 9.350 | 369,267 |
| 2024-09-20 | 8.900 | 9.090 | 8.810 | 9.060 | 9.060 | 1,317,545 |
| 2024-09-19 | 8.600 | 8.820 | 8.550 | 8.790 | 8.790 | 369,261 |
| 2024-09-18 | 8.490 | 8.585 | 8.490 | 8.550 | 8.550 | 138,351 |
| 2024-09-17 | 8.600 | 8.665 | 8.490 | 8.510 | 8.510 | 640,274 |
| 2024-09-16 | 8.600 | 8.670 | 8.530 | 8.560 | 8.560 | 184,027 |
| 2024-09-13 | 8.810 | 8.840 | 8.690 | 8.700 | 8.700 | 373,876 |
| 2024-09-12 | 8.760 | 8.860 | 8.600 | 8.720 | 8.720 | 1,806,553 |
| 2024-09-11 | 8.060 | 8.160 | 8.050 | 8.150 | 8.150 | 172,410 |
| 2024-09-10 | 7.980 | 8.040 | 7.930 | 8.010 | 8.010 | 344,827 |
| 2024-09-09 | 7.990 | 8.000 | 7.890 | 7.930 | 7.930 | 779,175 |
| 2024-09-06 | 8.140 | 8.140 | 7.960 | 7.960 | 7.960 | 145,510 |
| 2024-09-05 | 8.310 | 8.330 | 8.240 | 8.260 | 8.260 | 664,940 |
| 2024-09-04 | 7.940 | 8.190 | 7.920 | 8.150 | 8.150 | 416,486 |
| 2024-09-03 | 8.750 | 8.750 | 8.710 | 8.720 | 8.720 | 268,974 |
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.