NexGen Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.300 | 2.430 | 2.300 | 2.430 | 2.430 | 24,000 |
| 2025-01-17 | 2.400 | 2.430 | 2.400 | 2.430 | 2.430 | 29,000 |
| 2025-01-16 | 2.390 | 2.390 | 2.360 | 2.390 | 2.390 | 106,000 |
| 2025-01-15 | 2.400 | 2.400 | 2.350 | 2.400 | 2.400 | 15,000 |
| 2025-01-14 | 2.310 | 2.390 | 2.310 | 2.390 | 2.390 | 73,000 |
| 2025-01-13 | 2.350 | 2.420 | 2.310 | 2.340 | 2.340 | 45,000 |
| 2025-01-10 | 2.420 | 2.420 | 2.380 | 2.380 | 2.380 | 15,000 |
| 2025-01-09 | 2.350 | 2.390 | 2.350 | 2.380 | 2.380 | 39,000 |
| 2025-01-08 | 2.300 | 2.390 | 2.300 | 2.350 | 2.350 | 79,000 |
| 2025-01-07 | 2.300 | 2.400 | 2.290 | 2.300 | 2.300 | 163,000 |
| 2025-01-06 | 2.400 | 2.440 | 2.280 | 2.380 | 2.380 | 458,000 |
| 2025-01-03 | 2.460 | 2.460 | 2.400 | 2.450 | 2.450 | 136,000 |
| 2025-01-02 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 5,000 |
| 2024-12-27 | 2.460 | 2.490 | 2.460 | 2.470 | 2.470 | 136,000 |
| 2024-12-26 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 10,000 |
| 2024-12-23 | 2.440 | 2.450 | 2.360 | 2.450 | 2.450 | 41,000 |
| 2024-12-20 | 2.430 | 2.460 | 2.360 | 2.450 | 2.450 | 282,000 |
| 2024-12-19 | 2.280 | 2.450 | 2.280 | 2.380 | 2.380 | 125,000 |
| 2024-12-18 | 2.200 | 2.280 | 2.140 | 2.270 | 2.270 | 109,000 |
| 2024-12-17 | 2.100 | 2.280 | 2.100 | 2.280 | 2.280 | 370,000 |
| 2024-12-16 | 2.080 | 2.100 | 2.070 | 2.100 | 2.100 | 478,000 |
| 2024-12-13 | 2.050 | 2.080 | 2.050 | 2.080 | 2.080 | 95,000 |
| 2024-12-12 | 2.040 | 2.050 | 1.980 | 2.050 | 2.050 | 45,000 |
| 2024-12-11 | 1.960 | 2.050 | 1.960 | 2.050 | 2.050 | 436,000 |
| 2024-12-10 | 1.880 | 1.960 | 1.820 | 1.960 | 1.960 | 624,000 |
| 2024-12-09 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 46,000 |
| 2024-12-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 24,000 |
| 2024-12-04 | 1.920 | 1.960 | 1.920 | 1.950 | 1.950 | 159,000 |
| 2024-12-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 5,000 |
| 2024-12-02 | 1.890 | 2.000 | 1.890 | 1.960 | 1.960 | 150,000 |
| 2024-11-29 | 1.960 | 2.000 | 1.940 | 1.940 | 1.940 | 64,000 |
| 2024-11-28 | 1.920 | 1.960 | 1.900 | 1.900 | 1.900 | 50,000 |
| 2024-11-27 | 1.960 | 1.990 | 1.920 | 1.920 | 1.920 | 113,000 |
| 2024-11-26 | 1.960 | 1.960 | 1.900 | 1.960 | 1.960 | 21,000 |
| 2024-11-25 | 1.960 | 2.020 | 1.960 | 2.000 | 2.000 | 202,000 |
| 2024-11-22 | 1.940 | 1.960 | 1.920 | 1.920 | 1.920 | 56,000 |
| 2024-11-21 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 13,000 |
| 2024-11-20 | 1.980 | 1.980 | 1.900 | 1.980 | 1.980 | 38,000 |
| 2024-11-19 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 29,000 |
| 2024-11-18 | 1.980 | 1.980 | 1.880 | 1.970 | 1.970 | 68,000 |
| 2024-11-15 | 1.790 | 2.000 | 1.790 | 1.980 | 1.980 | 109,000 |
| 2024-11-14 | 1.820 | 1.830 | 1.800 | 1.830 | 1.830 | 40,000 |
| 2024-11-13 | 1.790 | 1.850 | 1.750 | 1.850 | 1.850 | 468,000 |
| 2024-11-12 | 1.800 | 1.820 | 1.780 | 1.820 | 1.820 | 127,000 |
| 2024-11-11 | 1.800 | 1.850 | 1.790 | 1.850 | 1.850 | 171,000 |
| 2024-11-08 | 1.790 | 1.850 | 1.790 | 1.800 | 1.800 | 96,000 |
| 2024-11-07 | 1.850 | 1.900 | 1.780 | 1.870 | 1.870 | 492,000 |
| 2024-11-06 | 1.930 | 1.930 | 1.880 | 1.930 | 1.930 | 112,000 |
| 2024-11-05 | 1.940 | 1.960 | 1.890 | 1.930 | 1.930 | 94,000 |
| 2024-11-04 | 1.920 | 1.980 | 1.880 | 1.940 | 1.940 | 108,000 |
| 2024-10-31 | 1.920 | 1.920 | 1.860 | 1.860 | 1.860 | 134,000 |
| 2024-10-30 | 1.930 | 1.950 | 1.860 | 1.890 | 1.890 | 118,000 |
| 2024-10-29 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 105,000 |
| 2024-10-28 | 1.950 | 2.000 | 1.900 | 1.940 | 1.940 | 215,000 |
| 2024-10-25 | 1.900 | 1.980 | 1.900 | 1.950 | 1.950 | 139,000 |
| 2024-10-24 | 1.900 | 1.910 | 1.860 | 1.900 | 1.900 | 126,000 |
| 2024-10-23 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 111,000 |
| 2024-10-22 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 67,000 |
| 2024-10-21 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 141,000 |
| 2024-10-18 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 27,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.