NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 9.140 | 9.140 | 8.985 | 8.990 | 8.990 | 1,206,128 |
| 2023-12-04 | 8.880 | 9.150 | 8.880 | 9.060 | 9.060 | 1,812,668 |
| 2023-12-01 | 8.850 | 9.010 | 8.710 | 8.720 | 8.720 | 1,328,181 |
| 2023-11-30 | 8.600 | 8.930 | 8.510 | 8.850 | 8.850 | 1,810,275 |
| 2023-11-29 | 8.980 | 8.980 | 8.600 | 8.620 | 8.620 | 1,227,304 |
| 2023-11-28 | 9.160 | 9.240 | 8.880 | 8.940 | 8.940 | 976,956 |
| 2023-11-27 | 9.050 | 9.255 | 8.990 | 9.170 | 9.170 | 1,448,764 |
| 2023-11-24 | 9.070 | 9.290 | 9.030 | 9.150 | 9.150 | 819,168 |
| 2023-11-23 | 8.970 | 9.200 | 8.970 | 9.200 | 9.200 | 732,499 |
| 2023-11-22 | 8.910 | 9.000 | 8.800 | 8.950 | 8.950 | 1,239,285 |
| 2023-11-21 | 8.970 | 9.050 | 8.770 | 8.920 | 8.920 | 970,884 |
| 2023-11-20 | 8.800 | 9.015 | 8.760 | 8.980 | 8.980 | 2,017,295 |
| 2023-11-17 | 8.560 | 8.810 | 8.530 | 8.740 | 8.740 | 1,843,281 |
| 2023-11-16 | 8.300 | 8.520 | 8.195 | 8.490 | 8.490 | 1,528,680 |
| 2023-11-15 | 8.400 | 8.430 | 8.270 | 8.320 | 8.320 | 1,067,116 |
| 2023-11-14 | 8.620 | 8.660 | 8.280 | 8.400 | 8.400 | 1,710,998 |
| 2023-11-13 | 8.290 | 8.640 | 8.270 | 8.480 | 8.480 | 1,890,255 |
| 2023-11-10 | 8.490 | 8.590 | 8.135 | 8.260 | 8.260 | 1,453,414 |
| 2023-11-09 | 8.090 | 8.670 | 8.090 | 8.500 | 8.500 | 2,517,215 |
| 2023-11-08 | 8.060 | 8.090 | 7.800 | 7.940 | 7.940 | 1,557,812 |
| 2023-11-07 | 7.870 | 8.125 | 7.800 | 8.020 | 8.020 | 1,237,907 |
| 2023-11-06 | 8.250 | 8.270 | 7.920 | 7.940 | 7.940 | 1,597,012 |
| 2023-11-03 | 8.500 | 8.500 | 8.130 | 8.200 | 8.200 | 1,853,091 |
| 2023-11-02 | 8.470 | 8.645 | 8.370 | 8.610 | 8.610 | 2,017,887 |
| 2023-11-01 | 8.400 | 8.500 | 8.315 | 8.410 | 8.410 | 1,734,902 |
| 2023-10-31 | 8.100 | 8.490 | 8.100 | 8.370 | 8.370 | 2,655,316 |
| 2023-10-30 | 8.050 | 8.170 | 7.770 | 7.970 | 7.970 | 1,389,844 |
| 2023-10-27 | 8.130 | 8.220 | 7.965 | 7.990 | 7.990 | 955,767 |
| 2023-10-26 | 8.200 | 8.260 | 7.880 | 8.030 | 8.030 | 1,800,780 |
| 2023-10-25 | 8.130 | 8.390 | 8.090 | 8.150 | 8.150 | 1,586,675 |
| 2023-10-24 | 7.780 | 8.170 | 7.755 | 8.120 | 8.120 | 2,096,097 |
| 2023-10-23 | 7.630 | 7.785 | 7.490 | 7.710 | 7.710 | 736,503 |
| 2023-10-20 | 7.780 | 7.830 | 7.550 | 7.680 | 7.680 | 1,284,118 |
| 2023-10-19 | 7.640 | 8.020 | 7.530 | 7.830 | 7.830 | 2,075,299 |
| 2023-10-18 | 7.770 | 7.820 | 7.630 | 7.680 | 7.680 | 1,103,750 |
| 2023-10-17 | 7.380 | 7.870 | 7.360 | 7.720 | 7.720 | 1,941,999 |
| 2023-10-16 | 7.670 | 7.780 | 7.425 | 7.480 | 7.480 | 1,048,707 |
| 2023-10-13 | 7.630 | 7.650 | 7.420 | 7.600 | 7.600 | 1,126,032 |
| 2023-10-12 | 7.720 | 7.720 | 7.480 | 7.570 | 7.570 | 1,521,557 |
| 2023-10-11 | 7.880 | 7.895 | 7.580 | 7.660 | 7.660 | 1,008,146 |
| 2023-10-10 | 7.860 | 8.040 | 7.700 | 7.890 | 7.890 | 1,606,328 |
| 2023-10-06 | 7.660 | 7.935 | 7.570 | 7.810 | 7.810 | 1,286,888 |
| 2023-10-05 | 7.530 | 7.800 | 7.530 | 7.720 | 7.720 | 2,341,253 |
| 2023-10-04 | 7.660 | 7.700 | 7.460 | 7.660 | 7.660 | 2,339,544 |
| 2023-10-03 | 7.830 | 7.960 | 7.655 | 7.680 | 7.680 | 2,668,033 |
| 2023-10-02 | 8.060 | 8.150 | 7.830 | 7.920 | 7.920 | 2,480,404 |
| 2023-09-29 | 8.540 | 8.540 | 8.095 | 8.130 | 8.130 | 2,537,347 |
| 2023-09-28 | 8.140 | 8.640 | 8.140 | 8.400 | 8.400 | 3,829,207 |
| 2023-09-27 | 8.400 | 8.470 | 7.870 | 8.060 | 8.060 | 3,615,550 |
| 2023-09-26 | 8.500 | 8.580 | 8.220 | 8.260 | 8.260 | 2,503,034 |
| 2023-09-25 | 8.320 | 8.680 | 8.250 | 8.560 | 8.560 | 3,635,958 |
| 2023-09-22 | 8.060 | 8.400 | 8.060 | 8.230 | 8.230 | 2,349,111 |
| 2023-09-21 | 8.080 | 8.160 | 7.950 | 8.010 | 8.010 | 1,279,366 |
| 2023-09-20 | 8.140 | 8.370 | 8.110 | 8.220 | 8.220 | 1,524,666 |
| 2023-09-19 | 8.490 | 8.540 | 8.160 | 8.190 | 8.190 | 2,370,953 |
| 2023-09-18 | 8.360 | 8.560 | 8.245 | 8.490 | 8.490 | 1,742,786 |
| 2023-09-15 | 8.370 | 8.610 | 8.340 | 8.430 | 8.430 | 3,167,148 |
| 2023-09-14 | 8.360 | 8.570 | 8.210 | 8.350 | 8.350 | 4,815,303 |
| 2023-09-13 | 7.890 | 8.240 | 7.850 | 8.200 | 8.200 | 2,984,353 |
| 2023-09-12 | 7.720 | 7.900 | 7.600 | 7.800 | 7.800 | 11,230,560 |
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.