NexGen Energy Ltd. (NXE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.53 | 10.97 | 10.41 | 10.88 | 10.88 | 1,609,300 |
| 25 Apr 2024 | 10.67 | 10.73 | 10.50 | 10.53 | 10.53 | 790,400 |
| 24 Apr 2024 | 10.74 | 10.84 | 10.57 | 10.72 | 10.72 | 914,100 |
| 23 Apr 2024 | 10.48 | 10.79 | 10.41 | 10.66 | 10.66 | 1,397,100 |
| 22 Apr 2024 | 10.32 | 10.69 | 10.30 | 10.56 | 10.56 | 1,762,700 |
| 19 Apr 2024 | 10.48 | 10.68 | 10.38 | 10.47 | 10.47 | 928,400 |
| 18 Apr 2024 | 10.57 | 10.76 | 10.46 | 10.52 | 10.52 | 1,169,200 |
| 17 Apr 2024 | 10.85 | 10.98 | 10.51 | 10.58 | 10.58 | 1,166,200 |
| 16 Apr 2024 | 10.66 | 10.99 | 10.46 | 10.84 | 10.84 | 2,325,400 |
| 15 Apr 2024 | 11.14 | 11.34 | 10.76 | 10.80 | 10.80 | 1,403,500 |
| 12 Apr 2024 | 11.41 | 11.65 | 10.94 | 11.05 | 11.05 | 2,127,300 |
| 11 Apr 2024 | 11.02 | 11.41 | 10.93 | 11.30 | 11.30 | 1,528,800 |
| 10 Apr 2024 | 10.69 | 11.08 | 10.58 | 11.07 | 11.07 | 1,882,300 |
| 09 Apr 2024 | 10.90 | 10.98 | 10.67 | 10.70 | 10.70 | 1,462,800 |
| 08 Apr 2024 | 11.34 | 11.35 | 10.69 | 10.83 | 10.83 | 3,079,500 |
| 05 Apr 2024 | 11.36 | 11.71 | 11.23 | 11.46 | 11.46 | 1,425,700 |
| 04 Apr 2024 | 11.82 | 11.94 | 11.28 | 11.31 | 11.31 | 1,852,500 |
| 03 Apr 2024 | 11.60 | 12.00 | 11.57 | 11.91 | 11.91 | 2,389,900 |
| 02 Apr 2024 | 11.28 | 11.60 | 11.18 | 11.60 | 11.60 | 2,014,300 |
| 01 Apr 2024 | 10.80 | 11.47 | 10.67 | 11.45 | 11.45 | 2,533,000 |
| 28 Mar 2024 | 10.42 | 10.76 | 10.41 | 10.53 | 10.53 | 1,375,300 |
| 27 Mar 2024 | 10.35 | 10.44 | 10.21 | 10.43 | 10.43 | 745,800 |
| 26 Mar 2024 | 10.40 | 10.47 | 10.13 | 10.29 | 10.29 | 849,300 |
| 25 Mar 2024 | 10.55 | 10.80 | 10.29 | 10.35 | 10.35 | 1,117,500 |
| 22 Mar 2024 | 10.47 | 10.64 | 10.36 | 10.51 | 10.51 | 887,500 |
| 21 Mar 2024 | 10.36 | 10.51 | 10.24 | 10.44 | 10.44 | 1,475,900 |
| 20 Mar 2024 | 9.92 | 10.32 | 9.83 | 10.23 | 10.23 | 1,242,700 |
| 19 Mar 2024 | 9.95 | 10.11 | 9.79 | 9.93 | 9.93 | 1,128,600 |
| 18 Mar 2024 | 10.11 | 10.21 | 9.88 | 10.05 | 10.05 | 1,187,900 |
| 15 Mar 2024 | 9.78 | 10.43 | 9.71 | 10.06 | 10.06 | 16,512,100 |
| 14 Mar 2024 | 9.63 | 9.85 | 9.43 | 9.74 | 9.74 | 1,439,500 |
| 13 Mar 2024 | 10.13 | 10.53 | 9.58 | 9.68 | 9.68 | 2,486,000 |
| 12 Mar 2024 | 9.91 | 10.31 | 9.75 | 10.07 | 10.07 | 2,465,600 |
| 11 Mar 2024 | 10.00 | 10.03 | 9.79 | 9.93 | 9.93 | 2,328,000 |
| 08 Mar 2024 | 10.88 | 10.97 | 9.76 | 9.90 | 9.90 | 3,371,800 |
| 07 Mar 2024 | 10.25 | 10.86 | 10.25 | 10.84 | 10.84 | 2,418,500 |
| 06 Mar 2024 | 10.38 | 10.57 | 10.33 | 10.34 | 10.34 | 1,152,400 |
| 05 Mar 2024 | 10.37 | 10.47 | 10.21 | 10.33 | 10.33 | 1,948,500 |
| 04 Mar 2024 | 10.59 | 10.70 | 10.25 | 10.30 | 10.30 | 1,534,200 |
| 01 Mar 2024 | 9.59 | 10.73 | 9.53 | 10.48 | 10.48 | 4,782,900 |
| 29 Feb 2024 | 9.50 | 9.80 | 9.38 | 9.57 | 9.57 | 2,743,100 |
| 28 Feb 2024 | 9.77 | 9.80 | 9.43 | 9.46 | 9.46 | 1,214,000 |
| 27 Feb 2024 | 9.45 | 9.90 | 9.41 | 9.79 | 9.79 | 1,614,400 |
| 26 Feb 2024 | 9.11 | 9.55 | 9.10 | 9.44 | 9.44 | 1,243,400 |
| 23 Feb 2024 | 9.33 | 9.45 | 9.14 | 9.21 | 9.21 | 1,720,600 |
| 22 Feb 2024 | 9.59 | 9.62 | 9.25 | 9.36 | 9.36 | 1,444,100 |
| 21 Feb 2024 | 9.31 | 9.62 | 9.17 | 9.52 | 9.52 | 2,093,000 |
| 20 Feb 2024 | 9.97 | 10.08 | 9.39 | 9.46 | 9.46 | 2,523,500 |
| 16 Feb 2024 | 10.13 | 10.28 | 10.03 | 10.05 | 10.05 | 1,098,800 |
| 15 Feb 2024 | 10.04 | 10.18 | 10.02 | 10.08 | 10.08 | 1,513,600 |
| 14 Feb 2024 | 10.11 | 10.29 | 10.02 | 10.09 | 10.09 | 1,723,800 |
| 13 Feb 2024 | 10.18 | 10.38 | 10.01 | 10.09 | 10.09 | 1,626,300 |
| 12 Feb 2024 | 10.21 | 10.37 | 10.12 | 10.27 | 10.27 | 1,090,600 |
| 09 Feb 2024 | 10.35 | 10.64 | 10.10 | 10.26 | 10.26 | 2,311,000 |
| 08 Feb 2024 | 10.75 | 10.81 | 10.24 | 10.36 | 10.36 | 2,677,200 |
| 07 Feb 2024 | 10.51 | 10.86 | 10.40 | 10.68 | 10.68 | 2,837,200 |
| 06 Feb 2024 | 10.82 | 10.83 | 10.50 | 10.57 | 10.57 | 1,458,200 |
| 05 Feb 2024 | 10.93 | 10.94 | 10.52 | 10.70 | 10.70 | 1,496,600 |
| 02 Feb 2024 | 10.94 | 11.17 | 10.86 | 10.91 | 10.91 | 1,652,700 |
| 01 Feb 2024 | 10.75 | 11.08 | 10.63 | 11.04 | 11.04 | 3,623,800 |
| 31 Jan 2024 | 10.34 | 10.43 | 10.13 | 10.30 | 10.30 | 5,599,700 |
| 30 Jan 2024 | 9.85 | 10.51 | 9.85 | 10.35 | 10.35 | 3,016,400 |
| 29 Jan 2024 | 9.90 | 10.06 | 9.68 | 9.92 | 9.92 | 1,756,100 |
| 26 Jan 2024 | 9.77 | 9.94 | 9.57 | 9.89 | 9.89 | 2,303,800 |
| 25 Jan 2024 | 10.01 | 10.03 | 9.78 | 9.85 | 9.85 | 2,878,800 |
| 24 Jan 2024 | 10.21 | 10.32 | 10.02 | 10.04 | 10.04 | 1,723,200 |
| 23 Jan 2024 | 9.89 | 10.26 | 9.87 | 10.16 | 10.16 | 1,578,800 |
| 22 Jan 2024 | 10.22 | 10.27 | 9.86 | 9.90 | 9.90 | 1,775,300 |
| 19 Jan 2024 | 10.40 | 10.45 | 9.99 | 10.21 | 10.21 | 1,808,500 |
| 18 Jan 2024 | 10.48 | 10.56 | 10.19 | 10.40 | 10.40 | 1,750,800 |
| 17 Jan 2024 | 10.30 | 10.52 | 10.18 | 10.37 | 10.37 | 2,035,400 |
| 16 Jan 2024 | 10.67 | 10.87 | 10.40 | 10.53 | 10.53 | 2,901,800 |
| 15 Jan 2024 | 10.56 | 10.69 | 10.38 | 10.53 | 10.53 | 1,601,400 |
| 12 Jan 2024 | 9.89 | 10.50 | 9.88 | 10.50 | 10.50 | 5,028,200 |
| 11 Jan 2024 | 9.20 | 9.57 | 9.15 | 9.45 | 9.45 | 11,957,400 |
| 10 Jan 2024 | 9.56 | 9.69 | 9.39 | 9.42 | 9.42 | 1,676,200 |
| 09 Jan 2024 | 8.80 | 9.61 | 8.75 | 9.44 | 9.44 | 2,362,900 |
| 08 Jan 2024 | 8.99 | 9.04 | 8.73 | 8.87 | 8.87 | 1,793,100 |
| 05 Jan 2024 | 9.00 | 9.17 | 8.95 | 9.01 | 9.01 | 1,222,700 |
| 04 Jan 2024 | 8.92 | 9.11 | 8.89 | 9.05 | 9.05 | 1,061,900 |
| 03 Jan 2024 | 8.92 | 9.02 | 8.80 | 8.90 | 8.90 | 1,027,800 |
| 02 Jan 2024 | 9.38 | 9.40 | 8.99 | 9.02 | 9.02 | 1,654,100 |
| 29 Dec 2023 | 9.08 | 9.36 | 9.07 | 9.27 | 9.27 | 1,492,000 |
| 28 Dec 2023 | 9.06 | 9.18 | 8.86 | 9.03 | 9.03 | 2,287,100 |
| 27 Dec 2023 | 9.24 | 9.33 | 9.15 | 9.16 | 9.16 | 1,292,900 |
| 22 Dec 2023 | 9.20 | 9.52 | 9.04 | 9.20 | 9.20 | 1,803,300 |
| 21 Dec 2023 | 8.92 | 9.22 | 8.92 | 9.17 | 9.17 | 1,382,900 |
| 20 Dec 2023 | 8.87 | 9.09 | 8.78 | 8.87 | 8.87 | 1,792,300 |
| 19 Dec 2023 | 9.27 | 9.27 | 8.82 | 8.89 | 8.89 | 1,842,700 |
| 18 Dec 2023 | 9.20 | 9.53 | 9.20 | 9.28 | 9.28 | 1,712,900 |
| 15 Dec 2023 | 9.36 | 9.39 | 9.02 | 9.11 | 9.11 | 2,161,800 |
| 14 Dec 2023 | 9.02 | 9.34 | 8.83 | 9.33 | 9.33 | 2,536,200 |
| 13 Dec 2023 | 9.25 | 9.27 | 8.74 | 9.04 | 9.04 | 2,772,400 |
| 12 Dec 2023 | 9.34 | 9.39 | 9.02 | 9.28 | 9.28 | 2,344,100 |
| 11 Dec 2023 | 9.34 | 9.38 | 9.14 | 9.35 | 9.35 | 1,836,800 |
| 08 Dec 2023 | 9.05 | 9.38 | 9.00 | 9.33 | 9.33 | 1,705,900 |
| 07 Dec 2023 | 8.91 | 9.06 | 8.76 | 9.00 | 9.00 | 1,483,600 |
| 06 Dec 2023 | 8.91 | 9.14 | 8.79 | 8.86 | 8.86 | 2,202,600 |
| 05 Dec 2023 | 9.14 | 9.14 | 8.98 | 8.99 | 8.99 | 1,206,100 |
| 04 Dec 2023 | 8.88 | 9.15 | 8.88 | 9.06 | 9.06 | 1,812,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.