NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9.670 | 10.010 | 9.445 | 9.450 | 9.450 | 1,615,900 |
| 2025-08-07 | 9.840 | 9.840 | 9.420 | 9.590 | 9.590 | 2,069,100 |
| 2025-08-06 | 9.740 | 9.950 | 9.610 | 9.750 | 9.750 | 2,155,500 |
| 2025-08-05 | 9.300 | 9.610 | 9.230 | 9.560 | 9.560 | 1,597,700 |
| 2025-08-01 | 8.990 | 8.990 | 8.675 | 8.930 | 8.930 | 1,928,700 |
| 2025-07-31 | 9.400 | 9.600 | 9.225 | 9.300 | 9.300 | 3,797,900 |
| 2025-07-30 | 9.530 | 9.720 | 9.355 | 9.480 | 9.480 | 1,699,800 |
| 2025-07-29 | 9.750 | 9.880 | 9.615 | 9.650 | 9.650 | 1,453,300 |
| 2025-07-28 | 10.030 | 10.030 | 9.550 | 9.810 | 9.810 | 1,512,800 |
| 2025-07-25 | 10.200 | 10.200 | 9.680 | 10.010 | 10.010 | 1,785,300 |
| 2025-07-24 | 9.640 | 10.150 | 9.590 | 10.130 | 10.130 | 2,645,700 |
| 2025-07-23 | 9.390 | 9.660 | 9.320 | 9.660 | 9.660 | 2,464,200 |
| 2025-07-22 | 9.340 | 9.550 | 9.140 | 9.320 | 9.320 | 2,061,600 |
| 2025-07-21 | 9.600 | 9.780 | 9.310 | 9.410 | 9.410 | 2,382,200 |
| 2025-07-18 | 9.670 | 9.680 | 9.395 | 9.540 | 9.540 | 1,899,800 |
| 2025-07-17 | 9.460 | 9.695 | 9.380 | 9.550 | 9.550 | 2,519,000 |
| 2025-07-16 | 9.330 | 9.535 | 9.200 | 9.500 | 9.500 | 2,151,100 |
| 2025-07-15 | 9.440 | 9.460 | 9.010 | 9.290 | 9.290 | 1,787,200 |
| 2025-07-14 | 8.960 | 9.260 | 8.910 | 9.260 | 9.260 | 1,916,200 |
| 2025-07-11 | 8.800 | 9.100 | 8.795 | 9.060 | 9.060 | 1,282,700 |
| 2025-07-10 | 8.820 | 9.010 | 8.730 | 8.930 | 8.930 | 1,392,500 |
| 2025-07-09 | 9.100 | 9.100 | 8.800 | 8.810 | 8.810 | 1,347,300 |
| 2025-07-08 | 9.380 | 9.390 | 8.890 | 9.030 | 9.030 | 2,142,700 |
| 2025-07-07 | 9.180 | 9.320 | 8.870 | 9.290 | 9.290 | 1,612,600 |
| 2025-07-04 | 9.240 | 9.265 | 9.180 | 9.250 | 9.250 | 211,600 |
| 2025-07-03 | 9.280 | 9.310 | 9.040 | 9.240 | 9.240 | 923,500 |
| 2025-07-02 | 9.300 | 9.320 | 9.010 | 9.210 | 9.210 | 2,254,600 |
| 2025-06-30 | 9.300 | 9.510 | 9.170 | 9.460 | 9.460 | 1,728,100 |
| 2025-06-27 | 9.420 | 9.490 | 9.195 | 9.300 | 9.300 | 1,623,600 |
| 2025-06-26 | 9.170 | 9.580 | 9.080 | 9.450 | 9.450 | 2,082,000 |
| 2025-06-25 | 9.360 | 9.360 | 9.090 | 9.130 | 9.130 | 1,638,700 |
| 2025-06-24 | 9.200 | 9.405 | 9.110 | 9.280 | 9.280 | 1,626,600 |
| 2025-06-23 | 9.010 | 9.360 | 9.010 | 9.170 | 9.170 | 1,482,000 |
| 2025-06-20 | 9.350 | 9.360 | 9.030 | 9.060 | 9.060 | 1,654,600 |
| 2025-06-19 | 9.340 | 9.400 | 9.310 | 9.320 | 9.320 | 284,900 |
| 2025-06-18 | 9.400 | 9.470 | 9.260 | 9.370 | 9.370 | 1,680,500 |
| 2025-06-17 | 9.580 | 9.590 | 9.290 | 9.400 | 9.400 | 1,542,800 |
| 2025-06-16 | 9.370 | 9.810 | 9.280 | 9.490 | 9.490 | 3,600,200 |
| 2025-06-13 | 8.960 | 9.135 | 8.750 | 9.000 | 9.000 | 1,682,100 |
| 2025-06-12 | 9.050 | 9.170 | 9.000 | 9.110 | 9.110 | 1,556,000 |
| 2025-06-11 | 8.790 | 9.320 | 8.695 | 9.080 | 9.080 | 2,185,300 |
| 2025-06-10 | 9.030 | 9.030 | 8.560 | 8.690 | 8.690 | 1,445,100 |
| 2025-06-09 | 9.000 | 9.280 | 8.865 | 8.960 | 8.960 | 2,075,700 |
| 2025-06-06 | 8.640 | 8.790 | 8.500 | 8.750 | 8.750 | 1,062,000 |
| 2025-06-05 | 8.760 | 8.775 | 8.550 | 8.630 | 8.630 | 1,251,300 |
| 2025-06-04 | 8.760 | 8.815 | 8.580 | 8.760 | 8.760 | 1,383,700 |
| 2025-06-03 | 8.630 | 8.860 | 8.500 | 8.740 | 8.740 | 3,046,000 |
| 2025-06-02 | 8.490 | 8.570 | 8.210 | 8.240 | 8.240 | 1,356,600 |
| 2025-05-30 | 8.450 | 8.530 | 8.285 | 8.460 | 8.460 | 2,641,700 |
| 2025-05-29 | 8.890 | 8.910 | 8.470 | 8.550 | 8.550 | 1,938,300 |
| 2025-05-28 | 8.760 | 9.040 | 8.740 | 8.900 | 8.900 | 1,361,000 |
| 2025-05-27 | 8.990 | 9.070 | 8.570 | 8.770 | 8.770 | 1,802,500 |
| 2025-05-26 | 8.550 | 8.925 | 8.550 | 8.770 | 8.770 | 1,838,800 |
| 2025-05-23 | 8.000 | 8.620 | 7.910 | 8.580 | 8.580 | 3,394,200 |
| 2025-05-22 | 7.580 | 7.615 | 7.420 | 7.560 | 7.560 | 1,239,200 |
| 2025-05-21 | 7.510 | 7.770 | 7.440 | 7.600 | 7.600 | 1,014,200 |
| 2025-05-20 | 7.370 | 7.610 | 7.350 | 7.520 | 7.520 | 1,259,300 |
| 2025-05-16 | 7.850 | 7.850 | 7.600 | 7.630 | 7.630 | 1,398,300 |
| 2025-05-15 | 7.750 | 7.865 | 7.565 | 7.840 | 7.840 | 1,554,300 |
| 2025-05-14 | 7.850 | 7.910 | 7.710 | 7.810 | 7.810 | 1,532,000 |
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.