NexGen Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 34,000 |
| 2024-10-16 | 1.880 | 1.910 | 1.850 | 1.910 | 1.910 | 176,000 |
| 2024-10-15 | 1.900 | 1.980 | 1.880 | 1.930 | 1.930 | 451,000 |
| 2024-10-14 | 1.910 | 1.910 | 1.870 | 1.900 | 1.900 | 73,000 |
| 2024-10-11 | 1.860 | 1.910 | 1.850 | 1.910 | 1.910 | 182,000 |
| 2024-10-10 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 20,000 |
| 2024-10-09 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 88,000 |
| 2024-10-08 | 1.970 | 1.970 | 1.900 | 1.910 | 1.910 | 96,000 |
| 2024-10-07 | 2.000 | 2.030 | 1.880 | 2.000 | 2.000 | 510,000 |
| 2024-10-04 | 2.000 | 2.050 | 1.920 | 2.000 | 2.000 | 370,000 |
| 2024-10-03 | 1.960 | 2.050 | 1.910 | 2.000 | 2.000 | 175,000 |
| 2024-10-02 | 2.090 | 2.090 | 1.950 | 1.960 | 1.960 | 84,000 |
| 2024-10-01 | 2.000 | 2.100 | 1.940 | 2.100 | 2.100 | 156,000 |
| 2024-09-30 | 2.000 | 2.190 | 2.000 | 2.000 | 2.000 | 120,000 |
| 2024-09-27 | 2.000 | 2.040 | 1.940 | 2.000 | 2.000 | 551,000 |
| 2024-09-26 | 1.830 | 2.100 | 1.830 | 2.000 | 2.000 | 1,649,000 |
| 2024-09-25 | 1.810 | 1.850 | 1.800 | 1.830 | 1.830 | 471,000 |
| 2024-09-24 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 373,000 |
| 2024-09-23 | 1.750 | 1.800 | 1.740 | 1.790 | 1.790 | 174,000 |
| 2024-09-20 | 1.760 | 1.790 | 1.750 | 1.750 | 1.750 | 117,000 |
| 2024-09-19 | 1.790 | 1.790 | 1.760 | 1.790 | 1.790 | 78,000 |
| 2024-09-18 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 32,000 |
| 2024-09-17 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 72,000 |
| 2024-09-16 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 66,000 |
| 2024-09-13 | 1.800 | 1.810 | 1.750 | 1.800 | 1.800 | 159,000 |
| 2024-09-12 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 376,000 |
| 2024-09-11 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 32,000 |
| 2024-09-10 | 1.770 | 1.820 | 1.770 | 1.810 | 1.810 | 320,000 |
| 2024-09-09 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 90,000 |
| 2024-09-06 | 1.800 | 1.800 | 1.770 | 1.800 | 1.800 | 41,000 |
| 2024-09-05 | 1.830 | 1.830 | 1.760 | 1.800 | 1.800 | 97,000 |
| 2024-09-04 | 1.840 | 1.840 | 1.750 | 1.800 | 1.800 | 578,000 |
| 2024-09-03 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 110,000 |
| 2024-09-02 | 1.850 | 1.850 | 1.790 | 1.830 | 1.830 | 85,000 |
| 2024-08-30 | 1.820 | 1.880 | 1.770 | 1.850 | 1.850 | 525,000 |
| 2024-08-29 | 1.750 | 1.890 | 1.750 | 1.820 | 1.820 | 1,395,000 |
| 2024-08-28 | 1.700 | 1.780 | 1.700 | 1.750 | 1.750 | 774,000 |
| 2024-08-27 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 172,000 |
| 2024-08-22 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 292,000 |
| 2024-08-21 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 549,000 |
| 2024-08-20 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 83,000 |
| 2024-08-19 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 363,000 |
| 2024-08-16 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 293,000 |
| 2024-08-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 801,000 |
| 2024-08-14 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 197,000 |
| 2024-08-13 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 216,000 |
| 2024-08-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 91,000 |
| 2024-08-09 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 92,000 |
| 2024-08-08 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 115,000 |
| 2024-08-07 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 221,000 |
| 2024-08-06 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 171,000 |
| 2024-08-05 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 764,000 |
| 2024-08-02 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 869,000 |
| 2024-08-01 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 208,000 |
| 2024-07-31 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 293,000 |
| 2024-07-30 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 240,000 |
| 2024-07-29 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 207,000 |
| 2024-07-26 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 306,000 |
| 2024-07-25 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 225,000 |
| 2024-07-23 | 1.730 | 1.730 | 1.710 | 1.730 | 1.730 | 213,000 |
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.