NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.150 | 9.150 | 8.500 | 8.610 | 8.610 | 1,691,724 |
| 2025-02-13 | 9.150 | 9.220 | 9.010 | 9.200 | 9.200 | 1,096,963 |
| 2025-02-12 | 8.940 | 9.310 | 8.900 | 9.220 | 9.220 | 1,110,139 |
| 2025-02-11 | 9.260 | 9.310 | 9.010 | 9.020 | 9.020 | 731,972 |
| 2025-02-10 | 9.500 | 9.660 | 9.300 | 9.310 | 9.310 | 928,395 |
| 2025-02-07 | 9.190 | 9.590 | 9.190 | 9.330 | 9.330 | 868,282 |
| 2025-02-06 | 9.530 | 9.530 | 9.150 | 9.240 | 9.240 | 830,504 |
| 2025-02-05 | 9.520 | 9.640 | 9.290 | 9.390 | 9.390 | 955,430 |
| 2025-02-04 | 9.270 | 9.620 | 9.260 | 9.550 | 9.550 | 1,705,120 |
| 2025-02-03 | 9.000 | 9.490 | 9.000 | 9.230 | 9.230 | 1,579,660 |
| 2025-01-31 | 9.910 | 9.990 | 9.460 | 9.490 | 9.490 | 2,143,074 |
| 2025-01-30 | 9.800 | 10.060 | 9.680 | 9.810 | 9.810 | 1,941,071 |
| 2025-01-29 | 9.040 | 9.900 | 9.040 | 9.700 | 9.700 | 2,734,491 |
| 2025-01-28 | 9.080 | 9.260 | 8.760 | 9.090 | 9.090 | 3,211,183 |
| 2025-01-27 | 9.770 | 9.770 | 8.730 | 8.750 | 8.750 | 4,276,945 |
| 2025-01-24 | 10.700 | 10.980 | 10.330 | 10.380 | 10.380 | 1,596,696 |
| 2025-01-23 | 10.700 | 10.870 | 10.550 | 10.670 | 10.670 | 1,570,061 |
| 2025-01-22 | 10.400 | 11.040 | 10.290 | 10.760 | 10.760 | 2,089,948 |
| 2025-01-21 | 9.910 | 10.420 | 9.910 | 10.320 | 10.320 | 1,448,813 |
| 2025-01-20 | 9.930 | 9.980 | 9.840 | 9.910 | 9.910 | 309,244 |
| 2025-01-17 | 9.680 | 10.020 | 9.580 | 9.920 | 9.920 | 1,399,045 |
| 2025-01-16 | 9.880 | 9.960 | 9.590 | 9.670 | 9.670 | 844,910 |
| 2025-01-15 | 9.810 | 10.000 | 9.610 | 9.840 | 9.840 | 1,380,190 |
| 2025-01-14 | 9.810 | 9.950 | 9.590 | 9.630 | 9.630 | 1,385,812 |
| 2025-01-13 | 9.620 | 9.900 | 9.520 | 9.630 | 9.630 | 1,002,842 |
| 2025-01-10 | 9.960 | 10.035 | 9.750 | 9.810 | 9.810 | 891,457 |
| 2025-01-09 | 9.940 | 10.010 | 9.755 | 9.910 | 9.910 | 672,666 |
| 2025-01-08 | 10.080 | 10.100 | 9.680 | 9.970 | 9.970 | 1,568,867 |
| 2025-01-07 | 10.740 | 10.800 | 10.120 | 10.140 | 10.140 | 1,177,002 |
| 2025-01-06 | 10.850 | 11.070 | 10.675 | 10.690 | 10.690 | 1,395,195 |
| 2025-01-03 | 10.530 | 10.780 | 10.340 | 10.750 | 10.750 | 1,809,672 |
| 2025-01-02 | 9.740 | 10.760 | 9.730 | 10.530 | 10.530 | 2,129,922 |
| 2024-12-31 | 9.620 | 9.630 | 9.380 | 9.480 | 9.480 | 1,207,505 |
| 2024-12-30 | 9.720 | 9.800 | 9.520 | 9.580 | 9.580 | 1,360,472 |
| 2024-12-27 | 9.880 | 9.890 | 9.680 | 9.860 | 9.860 | 747,588 |
| 2024-12-24 | 10.030 | 10.040 | 9.810 | 9.950 | 9.950 | 449,531 |
| 2024-12-23 | 9.990 | 10.130 | 9.915 | 10.050 | 10.050 | 721,152 |
| 2024-12-20 | 9.940 | 10.210 | 9.820 | 10.010 | 10.010 | 1,472,779 |
| 2024-12-19 | 10.130 | 10.250 | 10.020 | 10.050 | 10.050 | 1,206,380 |
| 2024-12-18 | 10.390 | 10.695 | 10.090 | 10.100 | 10.100 | 1,397,016 |
| 2024-12-17 | 10.330 | 10.430 | 10.160 | 10.400 | 10.400 | 1,327,769 |
| 2024-12-16 | 10.600 | 10.675 | 10.440 | 10.520 | 10.520 | 1,184,800 |
| 2024-12-13 | 11.190 | 11.190 | 10.670 | 10.690 | 10.690 | 1,213,116 |
| 2024-12-12 | 11.300 | 11.370 | 11.025 | 11.090 | 11.090 | 1,259,892 |
| 2024-12-11 | 11.270 | 11.510 | 11.065 | 11.440 | 11.440 | 1,310,396 |
| 2024-12-10 | 11.240 | 11.370 | 11.110 | 11.320 | 11.320 | 1,411,185 |
| 2024-12-09 | 11.970 | 12.000 | 11.300 | 11.310 | 11.310 | 1,586,751 |
| 2024-12-06 | 11.990 | 12.050 | 11.710 | 11.840 | 11.840 | 1,237,334 |
| 2024-12-05 | 11.660 | 12.060 | 11.530 | 11.880 | 11.880 | 1,641,327 |
| 2024-12-04 | 11.840 | 12.060 | 11.475 | 11.680 | 11.680 | 1,794,859 |
| 2024-12-03 | 11.550 | 11.630 | 11.230 | 11.440 | 11.440 | 1,017,258 |
| 2024-12-02 | 11.890 | 11.960 | 11.370 | 11.550 | 11.550 | 1,194,086 |
| 2024-11-29 | 11.700 | 12.130 | 11.700 | 11.910 | 11.910 | 1,116,373 |
| 2024-11-28 | 11.650 | 11.880 | 11.650 | 11.780 | 11.780 | 439,059 |
| 2024-11-27 | 11.730 | 11.900 | 11.625 | 11.650 | 11.650 | 1,036,725 |
| 2024-11-26 | 11.760 | 11.950 | 11.570 | 11.700 | 11.700 | 1,027,919 |
| 2024-11-25 | 12.390 | 12.390 | 11.610 | 11.700 | 11.700 | 2,146,484 |
| 2024-11-22 | 12.380 | 12.510 | 12.070 | 12.420 | 12.420 | 1,900,839 |
| 2024-11-21 | 11.770 | 12.225 | 11.710 | 12.200 | 12.200 | 2,421,702 |
| 2024-11-20 | 11.910 | 11.995 | 11.540 | 11.650 | 11.650 | 3,234,915 |
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.