NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.920 | 8.060 | 7.860 | 7.930 | 7.930 | 1,773,600 |
| 2025-05-12 | 8.210 | 8.300 | 7.850 | 7.970 | 7.970 | 1,473,800 |
| 2025-05-09 | 7.860 | 8.000 | 7.690 | 7.970 | 7.970 | 1,763,100 |
| 2025-05-08 | 8.050 | 8.130 | 7.675 | 7.720 | 7.720 | 2,027,500 |
| 2025-05-07 | 7.470 | 7.825 | 7.460 | 7.760 | 7.760 | 1,866,800 |
| 2025-05-06 | 7.100 | 7.590 | 7.100 | 7.430 | 7.430 | 2,066,800 |
| 2025-05-05 | 7.240 | 7.340 | 7.140 | 7.220 | 7.220 | 706,200 |
| 2025-05-02 | 7.400 | 7.565 | 7.290 | 7.340 | 7.340 | 1,626,800 |
| 2025-05-01 | 7.390 | 7.480 | 7.155 | 7.300 | 7.300 | 1,554,900 |
| 2025-04-30 | 7.050 | 7.260 | 7.000 | 7.220 | 7.220 | 1,549,700 |
| 2025-04-29 | 7.400 | 7.570 | 7.250 | 7.290 | 7.290 | 1,555,400 |
| 2025-04-28 | 7.080 | 7.385 | 7.000 | 7.360 | 7.360 | 1,355,828 |
| 2025-04-25 | 6.940 | 7.090 | 6.940 | 7.050 | 7.050 | 1,003,916 |
| 2025-04-24 | 6.830 | 7.165 | 6.830 | 7.080 | 7.080 | 1,733,949 |
| 2025-04-23 | 6.670 | 6.920 | 6.640 | 6.850 | 6.850 | 2,515,595 |
| 2025-04-22 | 6.330 | 6.480 | 6.305 | 6.380 | 6.380 | 1,114,168 |
| 2025-04-21 | 6.510 | 6.535 | 6.080 | 6.200 | 6.200 | 914,506 |
| 2025-04-17 | 6.490 | 6.650 | 6.425 | 6.560 | 6.560 | 1,029,914 |
| 2025-04-16 | 6.240 | 6.670 | 6.240 | 6.490 | 6.490 | 1,805,825 |
| 2025-04-15 | 6.390 | 6.460 | 6.305 | 6.330 | 6.330 | 608,506 |
| 2025-04-14 | 6.580 | 6.680 | 6.330 | 6.400 | 6.400 | 968,815 |
| 2025-04-11 | 6.200 | 6.495 | 6.180 | 6.460 | 6.460 | 1,342,625 |
| 2025-04-10 | 6.420 | 6.420 | 6.000 | 6.150 | 6.150 | 2,123,461 |
| 2025-04-09 | 5.800 | 6.560 | 5.745 | 6.500 | 6.500 | 2,500,613 |
| 2025-04-08 | 6.070 | 6.215 | 5.720 | 5.770 | 5.770 | 1,743,072 |
| 2025-04-07 | 5.620 | 6.270 | 5.590 | 5.820 | 5.820 | 2,365,198 |
| 2025-04-04 | 6.080 | 6.160 | 5.755 | 5.920 | 5.920 | 2,889,997 |
| 2025-04-03 | 6.340 | 6.440 | 6.130 | 6.320 | 6.320 | 1,779,726 |
| 2025-04-02 | 6.500 | 6.680 | 6.470 | 6.620 | 6.620 | 1,055,211 |
| 2025-04-01 | 6.470 | 6.570 | 6.360 | 6.550 | 6.550 | 1,792,929 |
| 2025-03-31 | 6.340 | 6.525 | 6.170 | 6.450 | 6.450 | 2,921,027 |
| 2025-03-28 | 6.880 | 6.930 | 6.480 | 6.490 | 6.490 | 1,882,161 |
| 2025-03-27 | 7.120 | 7.120 | 6.835 | 6.910 | 6.910 | 1,134,764 |
| 2025-03-26 | 7.100 | 7.170 | 6.990 | 7.070 | 7.070 | 1,261,312 |
| 2025-03-25 | 7.460 | 7.470 | 7.030 | 7.100 | 7.100 | 1,434,597 |
| 2025-03-24 | 7.340 | 7.550 | 7.125 | 7.390 | 7.390 | 2,809,462 |
| 2025-03-21 | 7.180 | 7.240 | 6.975 | 7.060 | 7.060 | 2,156,538 |
| 2025-03-20 | 7.020 | 7.300 | 6.980 | 7.210 | 7.210 | 1,826,633 |
| 2025-03-19 | 6.910 | 7.120 | 6.910 | 7.090 | 7.090 | 1,312,844 |
| 2025-03-18 | 6.930 | 6.930 | 6.700 | 6.900 | 6.900 | 1,143,310 |
| 2025-03-17 | 6.740 | 6.930 | 6.690 | 6.900 | 6.900 | 1,733,924 |
| 2025-03-14 | 6.870 | 6.920 | 6.665 | 6.730 | 6.730 | 1,827,733 |
| 2025-03-13 | 6.940 | 6.940 | 6.695 | 6.790 | 6.790 | 1,771,082 |
| 2025-03-12 | 7.070 | 7.100 | 6.880 | 6.910 | 6.910 | 2,540,928 |
| 2025-03-11 | 6.500 | 6.940 | 6.500 | 6.840 | 6.840 | 2,098,673 |
| 2025-03-10 | 6.810 | 6.850 | 6.440 | 6.580 | 6.580 | 2,418,610 |
| 2025-03-07 | 7.040 | 7.115 | 6.860 | 6.980 | 6.980 | 2,046,266 |
| 2025-03-06 | 7.000 | 7.280 | 7.000 | 7.080 | 7.080 | 2,069,318 |
| 2025-03-05 | 7.050 | 7.205 | 7.010 | 7.120 | 7.120 | 2,052,707 |
| 2025-03-04 | 6.900 | 7.060 | 6.655 | 6.940 | 6.940 | 5,616,470 |
| 2025-03-03 | 7.690 | 7.720 | 6.930 | 6.940 | 6.940 | 3,300,086 |
| 2025-02-28 | 7.490 | 7.650 | 7.360 | 7.630 | 7.630 | 2,224,275 |
| 2025-02-27 | 7.880 | 8.080 | 7.540 | 7.550 | 7.550 | 1,730,760 |
| 2025-02-26 | 7.760 | 8.080 | 7.680 | 7.730 | 7.730 | 2,938,089 |
| 2025-02-25 | 7.810 | 7.840 | 7.585 | 7.650 | 7.650 | 2,176,306 |
| 2025-02-24 | 8.000 | 8.020 | 7.785 | 7.890 | 7.890 | 1,842,774 |
| 2025-02-21 | 8.380 | 8.380 | 7.920 | 7.960 | 7.960 | 1,853,514 |
| 2025-02-20 | 8.440 | 8.520 | 8.270 | 8.360 | 8.360 | 1,625,158 |
| 2025-02-19 | 8.660 | 8.670 | 8.290 | 8.410 | 8.410 | 2,037,636 |
| 2025-02-18 | 8.610 | 8.805 | 8.580 | 8.740 | 8.740 | 1,164,234 |
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.