NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 11.480 | 11.970 | 11.180 | 11.830 | 11.830 | 3,801,177 |
| 2024-11-18 | 10.680 | 11.365 | 10.680 | 11.110 | 11.110 | 4,745,838 |
| 2024-11-15 | 10.380 | 10.970 | 10.240 | 10.410 | 10.410 | 2,339,159 |
| 2024-11-14 | 10.250 | 10.450 | 10.070 | 10.390 | 10.390 | 1,261,487 |
| 2024-11-13 | 10.730 | 10.920 | 10.170 | 10.270 | 10.270 | 1,182,447 |
| 2024-11-12 | 9.930 | 10.680 | 9.930 | 10.600 | 10.600 | 1,884,141 |
| 2024-11-11 | 10.300 | 10.300 | 9.760 | 10.110 | 10.110 | 1,408,369 |
| 2024-11-08 | 10.340 | 10.340 | 10.025 | 10.250 | 10.250 | 1,339,325 |
| 2024-11-07 | 9.840 | 10.370 | 9.800 | 10.220 | 10.220 | 1,895,041 |
| 2024-11-06 | 10.140 | 10.250 | 9.730 | 9.870 | 9.870 | 1,591,821 |
| 2024-11-05 | 9.950 | 10.070 | 9.810 | 9.830 | 9.830 | 1,805,636 |
| 2024-11-04 | 9.990 | 10.070 | 9.670 | 9.960 | 9.960 | 1,355,181 |
| 2024-11-01 | 10.350 | 10.390 | 10.030 | 10.090 | 10.090 | 927,612 |
| 2024-10-31 | 10.230 | 10.330 | 10.060 | 10.240 | 10.240 | 1,096,318 |
| 2024-10-30 | 10.500 | 10.500 | 10.230 | 10.290 | 10.290 | 968,302 |
| 2024-10-29 | 10.580 | 10.580 | 10.330 | 10.410 | 10.410 | 992,318 |
| 2024-10-28 | 10.310 | 10.640 | 10.260 | 10.580 | 10.580 | 684,332 |
| 2024-10-25 | 10.490 | 10.610 | 10.390 | 10.460 | 10.460 | 680,823 |
| 2024-10-24 | 10.590 | 10.600 | 10.330 | 10.480 | 10.480 | 690,273 |
| 2024-10-23 | 10.780 | 10.825 | 10.270 | 10.430 | 10.430 | 943,977 |
| 2024-10-22 | 10.890 | 11.000 | 10.590 | 10.920 | 10.920 | 1,551,051 |
| 2024-10-21 | 11.550 | 11.600 | 10.930 | 10.990 | 10.990 | 2,622,770 |
| 2024-10-18 | 11.200 | 11.520 | 11.060 | 11.490 | 11.490 | 1,769,269 |
| 2024-10-17 | 11.070 | 11.450 | 11.070 | 11.180 | 11.180 | 3,879,873 |
| 2024-10-16 | 10.340 | 11.075 | 10.240 | 11.050 | 11.050 | 3,186,738 |
| 2024-10-15 | 9.960 | 10.030 | 9.710 | 10.020 | 10.020 | 1,404,946 |
| 2024-10-11 | 9.640 | 9.800 | 9.530 | 9.770 | 9.770 | 965,949 |
| 2024-10-10 | 9.470 | 9.800 | 9.450 | 9.710 | 9.710 | 1,045,803 |
| 2024-10-09 | 9.360 | 9.520 | 9.340 | 9.480 | 9.480 | 1,388,839 |
| 2024-10-08 | 9.090 | 9.440 | 9.040 | 9.430 | 9.430 | 1,399,142 |
| 2024-10-07 | 9.460 | 9.460 | 9.100 | 9.210 | 9.210 | 1,302,590 |
| 2024-10-04 | 9.190 | 9.400 | 9.105 | 9.390 | 9.390 | 1,454,193 |
| 2024-10-03 | 9.250 | 9.450 | 9.040 | 9.120 | 9.120 | 1,707,235 |
| 2024-10-02 | 8.950 | 9.190 | 8.950 | 9.170 | 9.170 | 1,034,900 |
| 2024-10-01 | 8.830 | 9.110 | 8.830 | 8.950 | 8.950 | 928,429 |
| 2024-09-30 | 8.880 | 8.940 | 8.690 | 8.820 | 8.820 | 1,415,933 |
| 2024-09-27 | 9.050 | 9.090 | 8.890 | 8.960 | 8.960 | 1,097,218 |
| 2024-09-26 | 9.070 | 9.165 | 8.930 | 8.990 | 8.990 | 1,728,630 |
| 2024-09-25 | 8.840 | 9.055 | 8.840 | 8.970 | 8.970 | 1,519,956 |
| 2024-09-24 | 8.980 | 9.050 | 8.700 | 8.900 | 8.900 | 1,764,806 |
| 2024-09-23 | 8.690 | 9.060 | 8.600 | 8.790 | 8.790 | 6,944,338 |
| 2024-09-20 | 8.570 | 8.800 | 8.370 | 8.480 | 8.480 | 6,612,404 |
| 2024-09-19 | 8.080 | 8.240 | 7.970 | 8.100 | 8.100 | 1,533,652 |
| 2024-09-18 | 7.850 | 8.010 | 7.695 | 7.790 | 7.790 | 1,330,695 |
| 2024-09-17 | 7.850 | 7.875 | 7.720 | 7.750 | 7.750 | 1,015,304 |
| 2024-09-16 | 7.770 | 7.830 | 7.655 | 7.790 | 7.790 | 756,855 |
| 2024-09-13 | 7.990 | 7.990 | 7.660 | 7.770 | 7.770 | 1,326,692 |
| 2024-09-12 | 7.840 | 8.020 | 7.820 | 7.920 | 7.920 | 1,050,884 |
| 2024-09-11 | 7.370 | 7.840 | 7.360 | 7.690 | 7.690 | 2,367,396 |
| 2024-09-10 | 7.270 | 7.395 | 7.155 | 7.350 | 7.350 | 1,451,942 |
| 2024-09-09 | 7.270 | 7.370 | 7.180 | 7.210 | 7.210 | 1,269,254 |
| 2024-09-06 | 7.250 | 7.360 | 7.040 | 7.200 | 7.200 | 2,295,445 |
| 2024-09-05 | 7.550 | 7.600 | 7.310 | 7.330 | 7.330 | 908,780 |
| 2024-09-04 | 7.390 | 7.610 | 7.380 | 7.530 | 7.530 | 1,332,788 |
| 2024-09-03 | 7.970 | 7.980 | 7.370 | 7.430 | 7.430 | 1,676,499 |
| 2024-08-30 | 8.000 | 8.135 | 7.960 | 8.110 | 8.110 | 1,849,129 |
| 2024-08-29 | 8.090 | 8.180 | 7.970 | 8.030 | 8.030 | 1,343,847 |
| 2024-08-28 | 8.400 | 8.430 | 8.115 | 8.150 | 8.150 | 1,089,084 |
| 2024-08-27 | 8.490 | 8.700 | 8.340 | 8.550 | 8.550 | 1,146,017 |
| 2024-08-26 | 8.700 | 8.930 | 8.540 | 8.550 | 8.550 | 1,659,260 |
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.