NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.700 | 10.860 | 10.395 | 10.840 | 10.840 | 1,898,875 |
| 2024-05-28 | 10.690 | 10.920 | 10.590 | 10.840 | 10.840 | 761,734 |
| 2024-05-27 | 10.590 | 10.700 | 10.510 | 10.680 | 10.680 | 361,981 |
| 2024-05-24 | 10.430 | 10.870 | 10.420 | 10.640 | 10.640 | 875,815 |
| 2024-05-23 | 10.400 | 10.540 | 10.320 | 10.420 | 10.420 | 883,288 |
| 2024-05-22 | 10.930 | 10.980 | 10.290 | 10.340 | 10.340 | 1,918,670 |
| 2024-05-21 | 11.010 | 11.105 | 10.890 | 11.010 | 11.010 | 3,377,754 |
| 2024-05-17 | 10.480 | 11.000 | 10.350 | 10.880 | 10.880 | 2,043,868 |
| 2024-05-16 | 10.290 | 10.530 | 10.280 | 10.380 | 10.380 | 1,385,359 |
| 2024-05-15 | 9.900 | 10.320 | 9.880 | 10.280 | 10.280 | 2,099,530 |
| 2024-05-14 | 9.950 | 10.270 | 9.640 | 9.830 | 9.830 | 2,867,580 |
| 2024-05-13 | 9.790 | 10.060 | 9.660 | 9.910 | 9.910 | 2,459,446 |
| 2024-05-10 | 11.120 | 11.170 | 9.690 | 9.850 | 9.850 | 4,171,373 |
| 2024-05-09 | 10.670 | 11.120 | 10.640 | 11.010 | 11.010 | 4,158,658 |
| 2024-05-08 | 11.610 | 11.730 | 10.250 | 10.520 | 10.520 | 6,244,425 |
| 2024-05-07 | 11.840 | 12.140 | 11.820 | 12.000 | 12.000 | 1,641,867 |
| 2024-05-06 | 11.390 | 11.855 | 11.390 | 11.750 | 11.750 | 1,695,738 |
| 2024-05-03 | 11.500 | 11.500 | 11.080 | 11.330 | 11.330 | 1,957,994 |
| 2024-05-02 | 10.640 | 11.230 | 10.560 | 11.190 | 11.190 | 2,873,777 |
| 2024-05-01 | 11.020 | 11.200 | 10.650 | 10.740 | 10.740 | 2,596,112 |
| 2024-04-30 | 11.320 | 11.370 | 10.470 | 10.480 | 10.480 | 3,833,291 |
| 2024-04-29 | 11.050 | 11.550 | 10.945 | 11.540 | 11.540 | 2,891,482 |
| 2024-04-26 | 10.530 | 10.970 | 10.410 | 10.880 | 10.880 | 1,609,316 |
| 2024-04-25 | 10.670 | 10.730 | 10.500 | 10.530 | 10.530 | 790,412 |
| 2024-04-24 | 10.740 | 10.840 | 10.575 | 10.720 | 10.720 | 914,117 |
| 2024-04-23 | 10.480 | 10.790 | 10.410 | 10.660 | 10.660 | 1,397,090 |
| 2024-04-22 | 10.320 | 10.685 | 10.300 | 10.560 | 10.560 | 1,762,652 |
| 2024-04-19 | 10.480 | 10.680 | 10.380 | 10.470 | 10.470 | 928,435 |
| 2024-04-18 | 10.570 | 10.760 | 10.460 | 10.520 | 10.520 | 1,169,241 |
| 2024-04-17 | 10.850 | 10.980 | 10.510 | 10.580 | 10.580 | 1,166,155 |
| 2024-04-16 | 10.660 | 10.990 | 10.460 | 10.840 | 10.840 | 2,325,418 |
| 2024-04-15 | 11.140 | 11.340 | 10.760 | 10.800 | 10.800 | 1,403,487 |
| 2024-04-12 | 11.410 | 11.655 | 10.940 | 11.050 | 11.050 | 2,127,274 |
| 2024-04-11 | 11.020 | 11.410 | 10.930 | 11.300 | 11.300 | 1,528,827 |
| 2024-04-10 | 10.690 | 11.080 | 10.580 | 11.070 | 11.070 | 1,882,314 |
| 2024-04-09 | 10.900 | 10.980 | 10.670 | 10.700 | 10.700 | 1,462,839 |
| 2024-04-08 | 11.340 | 11.350 | 10.690 | 10.830 | 10.830 | 3,079,507 |
| 2024-04-05 | 11.360 | 11.710 | 11.225 | 11.460 | 11.460 | 1,425,660 |
| 2024-04-04 | 11.820 | 11.940 | 11.280 | 11.310 | 11.310 | 1,852,465 |
| 2024-04-03 | 11.600 | 12.000 | 11.570 | 11.910 | 11.910 | 2,389,925 |
| 2024-04-02 | 11.280 | 11.600 | 11.180 | 11.600 | 11.600 | 2,014,251 |
| 2024-04-01 | 10.800 | 11.465 | 10.670 | 11.450 | 11.450 | 2,533,049 |
| 2024-03-28 | 10.420 | 10.760 | 10.410 | 10.530 | 10.530 | 1,375,280 |
| 2024-03-27 | 10.350 | 10.440 | 10.210 | 10.430 | 10.430 | 745,792 |
| 2024-03-26 | 10.400 | 10.470 | 10.130 | 10.290 | 10.290 | 849,340 |
| 2024-03-25 | 10.550 | 10.800 | 10.290 | 10.350 | 10.350 | 1,117,510 |
| 2024-03-22 | 10.470 | 10.640 | 10.360 | 10.510 | 10.510 | 887,538 |
| 2024-03-21 | 10.360 | 10.510 | 10.240 | 10.440 | 10.440 | 1,475,918 |
| 2024-03-20 | 9.920 | 10.320 | 9.830 | 10.230 | 10.230 | 1,242,731 |
| 2024-03-19 | 9.950 | 10.110 | 9.790 | 9.930 | 9.930 | 1,128,562 |
| 2024-03-18 | 10.110 | 10.210 | 9.880 | 10.050 | 10.050 | 1,187,886 |
| 2024-03-15 | 9.780 | 10.430 | 9.710 | 10.060 | 10.060 | 16,512,061 |
| 2024-03-14 | 9.630 | 9.845 | 9.430 | 9.740 | 9.740 | 1,439,509 |
| 2024-03-13 | 10.130 | 10.530 | 9.580 | 9.680 | 9.680 | 2,485,981 |
| 2024-03-12 | 9.910 | 10.310 | 9.750 | 10.070 | 10.070 | 2,465,587 |
| 2024-03-11 | 10.000 | 10.030 | 9.790 | 9.930 | 9.930 | 2,328,001 |
| 2024-03-08 | 10.880 | 10.970 | 9.760 | 9.900 | 9.900 | 3,371,800 |
| 2024-03-07 | 10.250 | 10.860 | 10.250 | 10.840 | 10.840 | 2,418,142 |
| 2024-03-06 | 10.380 | 10.570 | 10.330 | 10.340 | 10.340 | 1,152,436 |
| 2024-03-05 | 10.370 | 10.470 | 10.210 | 10.330 | 10.330 | 1,948,489 |
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.