NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.300 | 8.890 | 8.300 | 8.630 | 8.630 | 2,454,853 |
| 2024-08-22 | 8.160 | 8.215 | 7.890 | 7.920 | 7.920 | 973,045 |
| 2024-08-21 | 8.190 | 8.280 | 8.110 | 8.160 | 8.160 | 953,547 |
| 2024-08-20 | 8.140 | 8.290 | 8.075 | 8.170 | 8.170 | 1,073,332 |
| 2024-08-19 | 8.200 | 8.300 | 8.100 | 8.130 | 8.130 | 1,139,633 |
| 2024-08-16 | 8.300 | 8.310 | 8.105 | 8.170 | 8.170 | 1,018,341 |
| 2024-08-15 | 8.200 | 8.480 | 8.190 | 8.350 | 8.350 | 1,330,849 |
| 2024-08-14 | 8.020 | 8.220 | 8.010 | 8.100 | 8.100 | 1,419,712 |
| 2024-08-13 | 7.870 | 7.990 | 7.800 | 7.910 | 7.910 | 1,081,128 |
| 2024-08-12 | 7.730 | 7.990 | 7.720 | 7.830 | 7.830 | 1,243,402 |
| 2024-08-09 | 7.550 | 7.760 | 7.540 | 7.650 | 7.650 | 1,386,014 |
| 2024-08-08 | 7.670 | 7.760 | 7.405 | 7.510 | 7.510 | 2,050,878 |
| 2024-08-07 | 7.770 | 7.850 | 7.400 | 7.420 | 7.420 | 1,609,075 |
| 2024-08-06 | 7.610 | 7.740 | 7.500 | 7.520 | 7.520 | 2,045,365 |
| 2024-08-02 | 7.870 | 8.040 | 7.595 | 7.710 | 7.710 | 3,159,079 |
| 2024-08-01 | 9.090 | 9.100 | 8.070 | 8.100 | 8.100 | 2,669,913 |
| 2024-07-31 | 9.090 | 9.530 | 8.980 | 9.200 | 9.200 | 10,814,850 |
| 2024-07-30 | 8.830 | 9.000 | 8.740 | 8.850 | 8.850 | 1,625,073 |
| 2024-07-29 | 9.040 | 9.095 | 8.730 | 8.820 | 8.820 | 1,376,280 |
| 2024-07-26 | 8.690 | 9.040 | 8.640 | 9.020 | 9.020 | 1,989,975 |
| 2024-07-25 | 8.640 | 8.670 | 8.360 | 8.580 | 8.580 | 1,399,574 |
| 2024-07-24 | 9.000 | 9.065 | 8.645 | 8.680 | 8.680 | 1,556,237 |
| 2024-07-23 | 9.040 | 9.130 | 8.860 | 9.090 | 9.090 | 705,020 |
| 2024-07-22 | 9.080 | 9.210 | 8.890 | 9.110 | 9.110 | 1,074,005 |
| 2024-07-19 | 8.900 | 9.050 | 8.830 | 9.010 | 9.010 | 1,151,315 |
| 2024-07-18 | 9.280 | 9.280 | 8.920 | 9.000 | 9.000 | 1,727,862 |
| 2024-07-17 | 9.610 | 9.610 | 9.090 | 9.230 | 9.230 | 1,879,486 |
| 2024-07-16 | 9.920 | 9.920 | 9.600 | 9.700 | 9.700 | 1,910,806 |
| 2024-07-15 | 10.080 | 10.100 | 9.765 | 9.820 | 9.820 | 1,400,620 |
| 2024-07-12 | 10.340 | 10.340 | 10.060 | 10.090 | 10.090 | 1,772,739 |
| 2024-07-11 | 10.310 | 10.345 | 10.110 | 10.270 | 10.270 | 1,553,592 |
| 2024-07-10 | 9.480 | 10.240 | 9.480 | 10.170 | 10.170 | 2,547,321 |
| 2024-07-09 | 9.350 | 9.540 | 9.290 | 9.360 | 9.360 | 670,511 |
| 2024-07-08 | 9.510 | 9.610 | 9.240 | 9.360 | 9.360 | 1,147,174 |
| 2024-07-05 | 9.740 | 9.740 | 9.430 | 9.500 | 9.500 | 983,665 |
| 2024-07-04 | 9.700 | 9.810 | 9.680 | 9.730 | 9.730 | 629,148 |
| 2024-07-03 | 9.540 | 9.770 | 9.540 | 9.650 | 9.650 | 1,384,380 |
| 2024-07-02 | 9.520 | 9.575 | 9.270 | 9.440 | 9.440 | 1,375,025 |
| 2024-06-28 | 9.770 | 9.890 | 9.490 | 9.540 | 9.540 | 1,375,680 |
| 2024-06-27 | 9.380 | 9.750 | 9.380 | 9.690 | 9.690 | 980,623 |
| 2024-06-26 | 9.240 | 9.535 | 9.190 | 9.380 | 9.380 | 1,432,777 |
| 2024-06-25 | 9.240 | 9.270 | 8.970 | 9.180 | 9.180 | 1,416,073 |
| 2024-06-24 | 9.420 | 9.450 | 9.115 | 9.220 | 9.220 | 1,538,658 |
| 2024-06-21 | 9.680 | 9.730 | 9.260 | 9.460 | 9.460 | 5,969,619 |
| 2024-06-20 | 9.700 | 9.770 | 9.495 | 9.730 | 9.730 | 1,098,625 |
| 2024-06-19 | 9.780 | 9.810 | 9.560 | 9.590 | 9.590 | 334,251 |
| 2024-06-18 | 9.620 | 9.900 | 9.620 | 9.680 | 9.680 | 879,297 |
| 2024-06-17 | 9.680 | 9.790 | 9.550 | 9.660 | 9.660 | 1,498,801 |
| 2024-06-14 | 9.690 | 9.880 | 9.620 | 9.680 | 9.680 | 1,130,471 |
| 2024-06-13 | 9.350 | 9.840 | 9.350 | 9.700 | 9.700 | 1,388,119 |
| 2024-06-12 | 9.310 | 9.440 | 9.145 | 9.390 | 9.390 | 1,708,134 |
| 2024-06-11 | 9.540 | 9.570 | 9.060 | 9.170 | 9.170 | 1,924,672 |
| 2024-06-10 | 9.520 | 9.870 | 9.520 | 9.700 | 9.700 | 1,496,948 |
| 2024-06-07 | 9.750 | 9.760 | 9.420 | 9.500 | 9.500 | 2,114,638 |
| 2024-06-06 | 9.830 | 10.060 | 9.750 | 9.850 | 9.850 | 1,652,576 |
| 2024-06-05 | 10.090 | 10.265 | 9.760 | 9.820 | 9.820 | 1,355,213 |
| 2024-06-04 | 10.150 | 10.220 | 9.900 | 10.040 | 10.040 | 2,333,385 |
| 2024-06-03 | 10.620 | 10.640 | 10.150 | 10.250 | 10.250 | 1,276,045 |
| 2024-05-31 | 10.820 | 10.980 | 10.510 | 10.620 | 10.620 | 1,889,990 |
| 2024-05-30 | 10.730 | 10.950 | 10.680 | 10.770 | 10.770 | 1,179,881 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.