NexGen Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	10.590	10.700	10.250	10.300	10.300	1,534,226
2024-03-01	9.590	10.730	9.530	10.480	10.480	4,782,890
2024-02-29	9.500	9.800	9.380	9.570	9.570	2,743,066
2024-02-28	9.770	9.800	9.430	9.460	9.460	1,214,011
2024-02-27	9.450	9.895	9.410	9.790	9.790	1,614,387
2024-02-26	9.110	9.550	9.100	9.440	9.440	1,243,388
2024-02-23	9.330	9.450	9.140	9.210	9.210	1,720,618
2024-02-22	9.590	9.620	9.250	9.360	9.360	1,444,077
2024-02-21	9.310	9.620	9.170	9.520	9.520	2,093,004
2024-02-20	9.970	10.080	9.385	9.460	9.460	2,523,504
2024-02-16	10.130	10.280	10.030	10.050	10.050	1,098,757
2024-02-15	10.040	10.180	10.025	10.080	10.080	1,513,627
2024-02-14	10.110	10.290	10.025	10.090	10.090	1,723,834
2024-02-13	10.180	10.380	10.005	10.090	10.090	1,626,011
2024-02-12	10.210	10.370	10.120	10.270	10.270	1,090,582
2024-02-09	10.350	10.635	10.100	10.260	10.260	2,310,982
2024-02-08	10.750	10.810	10.240	10.360	10.360	2,677,162
2024-02-07	10.510	10.865	10.400	10.680	10.680	2,837,178
2024-02-06	10.820	10.830	10.500	10.570	10.570	1,458,168
2024-02-05	10.930	10.935	10.525	10.700	10.700	1,496,596
2024-02-02	10.940	11.170	10.860	10.910	10.910	1,652,724
2024-02-01	10.750	11.080	10.630	11.040	11.040	3,623,807
2024-01-31	10.340	10.430	10.130	10.300	10.300	5,599,717
2024-01-30	9.850	10.510	9.850	10.350	10.350	3,016,354
2024-01-29	9.900	10.060	9.680	9.920	9.920	1,756,074
2024-01-26	9.770	9.940	9.570	9.890	9.890	2,303,774
2024-01-25	10.010	10.030	9.780	9.850	9.850	2,878,806
2024-01-24	10.210	10.320	10.020	10.040	10.040	1,723,164
2024-01-23	9.890	10.260	9.870	10.160	10.160	1,578,766
2024-01-22	10.220	10.270	9.860	9.900	9.900	1,775,251
2024-01-19	10.400	10.450	9.990	10.210	10.210	1,808,496
2024-01-18	10.480	10.560	10.195	10.400	10.400	1,750,825
2024-01-17	10.300	10.520	10.180	10.370	10.370	2,035,438
2024-01-16	10.670	10.870	10.400	10.530	10.530	2,901,786
2024-01-15	10.560	10.690	10.380	10.530	10.530	1,601,408
2024-01-12	9.890	10.500	9.880	10.500	10.500	5,028,231
2024-01-11	9.200	9.570	9.150	9.450	9.450	11,957,350
2024-01-10	9.560	9.690	9.390	9.420	9.420	1,676,191
2024-01-09	8.800	9.610	8.750	9.440	9.440	2,362,926
2024-01-08	8.990	9.040	8.725	8.870	8.870	1,793,087
2024-01-05	9.000	9.170	8.950	9.010	9.010	1,222,727
2024-01-04	8.920	9.115	8.885	9.050	9.050	1,061,923
2024-01-03	8.920	9.020	8.800	8.900	8.900	1,027,810
2024-01-02	9.380	9.400	8.990	9.020	9.020	1,654,128
2023-12-29	9.080	9.360	9.070	9.270	9.270	1,491,953
2023-12-28	9.060	9.180	8.860	9.030	9.030	2,287,114
2023-12-27	9.240	9.330	9.150	9.160	9.160	1,292,930
2023-12-22	9.200	9.520	9.040	9.200	9.200	1,803,271
2023-12-21	8.920	9.220	8.920	9.170	9.170	1,382,945
2023-12-20	8.870	9.090	8.780	8.870	8.870	1,792,302
2023-12-19	9.270	9.270	8.820	8.890	8.890	1,842,661
2023-12-18	9.200	9.530	9.200	9.280	9.280	1,712,851
2023-12-15	9.360	9.390	9.020	9.110	9.110	2,161,792
2023-12-14	9.020	9.340	8.830	9.330	9.330	2,536,202
2023-12-13	9.250	9.270	8.740	9.040	9.040	2,772,369
2023-12-12	9.340	9.390	9.020	9.280	9.280	2,344,105
2023-12-11	9.340	9.380	9.140	9.350	9.350	1,836,179
2023-12-08	9.050	9.375	9.000	9.330	9.330	1,705,876
2023-12-07	8.910	9.060	8.755	9.000	9.000	1,483,640
2023-12-06	8.910	9.140	8.790	8.860	8.860	2,196,989

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.