NexGen Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	7.720	7.900	7.600	7.800	7.800	11,230,560
2023-09-11	7.490	7.730	7.460	7.720	7.720	1,998,669
2023-09-08	7.520	7.600	7.320	7.460	7.460	5,620,569
2023-09-07	7.410	7.580	7.330	7.540	7.540	1,042,659
2023-09-06	7.550	7.690	7.415	7.500	7.500	1,358,243
2023-09-05	7.300	7.655	7.220	7.600	7.600	2,746,155
2023-09-01	7.210	7.260	7.125	7.180	7.180	2,142,208
2023-08-31	7.200	7.210	7.010	7.110	7.110	2,968,273
2023-08-30	7.000	7.260	7.000	7.150	7.150	1,714,534
2023-08-29	7.110	7.110	6.930	7.010	7.010	1,338,409
2023-08-28	7.110	7.150	7.040	7.100	7.100	931,751
2023-08-25	6.950	7.060	6.800	7.060	7.060	1,338,724
2023-08-24	7.000	7.150	6.860	6.860	6.860	2,881,376
2023-08-23	6.980	7.110	6.970	7.010	7.010	2,332,889
2023-08-22	7.040	7.085	6.910	7.000	7.000	2,847,221
2023-08-21	6.610	7.050	6.610	6.990	6.990	4,767,553
2023-08-18	6.320	6.615	6.270	6.590	6.590	982,143
2023-08-17	6.450	6.540	6.380	6.430	6.430	960,309
2023-08-16	6.450	6.605	6.395	6.420	6.420	779,458
2023-08-15	6.700	6.700	6.400	6.430	6.430	1,195,223
2023-08-14	6.590	6.860	6.570	6.750	6.750	2,474,520
2023-08-11	6.270	6.640	6.260	6.630	6.630	2,085,446
2023-08-10	6.540	6.705	6.265	6.280	6.280	1,360,176
2023-08-09	6.630	6.670	6.425	6.520	6.520	977,389
2023-08-08	6.470	6.590	6.370	6.550	6.550	1,168,646
2023-08-04	6.350	6.490	6.310	6.420	6.420	576,970
2023-08-03	6.330	6.390	6.250	6.340	6.340	577,960
2023-08-02	6.380	6.380	6.060	6.330	6.330	1,374,657
2023-08-01	6.490	6.550	6.430	6.460	6.460	1,360,757
2023-07-31	6.260	6.500	6.240	6.470	6.470	2,415,796
2023-07-28	6.160	6.280	6.140	6.250	6.250	735,322
2023-07-27	6.270	6.270	6.020	6.060	6.060	1,457,111
2023-07-26	6.290	6.310	6.110	6.190	6.190	886,477
2023-07-25	6.120	6.370	6.105	6.290	6.290	1,365,652
2023-07-24	6.150	6.230	6.070	6.120	6.120	742,053
2023-07-21	6.240	6.280	6.060	6.150	6.150	586,042
2023-07-20	6.260	6.275	6.160	6.180	6.180	603,785
2023-07-19	6.270	6.350	6.220	6.280	6.280	921,439
2023-07-18	6.120	6.310	6.120	6.300	6.300	1,003,457
2023-07-17	6.040	6.150	5.950	6.120	6.120	939,329
2023-07-14	6.270	6.280	6.070	6.070	6.070	743,447
2023-07-13	6.220	6.310	6.190	6.280	6.280	1,332,490
2023-07-12	6.250	6.300	6.180	6.190	6.190	1,187,933
2023-07-11	6.160	6.255	6.130	6.160	6.160	1,349,759
2023-07-10	5.960	6.130	5.905	6.120	6.120	973,796
2023-07-07	5.850	6.060	5.840	5.970	5.970	580,980
2023-07-06	6.170	6.245	5.850	5.860	5.860	1,118,782
2023-07-05	6.250	6.250	6.120	6.220	6.220	544,229
2023-07-04	6.250	6.310	6.230	6.290	6.290	521,478
2023-06-30	6.220	6.260	6.160	6.250	6.250	418,841
2023-06-29	6.080	6.210	6.030	6.170	6.170	426,792
2023-06-28	5.950	6.130	5.900	6.050	6.050	986,914
2023-06-27	6.030	6.070	5.870	5.950	5.950	705,489
2023-06-26	5.980	6.120	5.970	6.010	6.010	353,974
2023-06-23	6.070	6.070	5.970	6.000	6.000	532,398
2023-06-22	6.140	6.180	6.090	6.120	6.120	508,877
2023-06-21	6.190	6.325	6.190	6.200	6.200	628,257
2023-06-20	6.120	6.320	6.120	6.280	6.280	775,442
2023-06-19	6.220	6.390	6.220	6.330	6.330	506,347
2023-06-16	6.100	6.290	6.100	6.280	6.280	1,322,327

← NewerPage 14 of 21 · 1,260 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.