Australia markets open in 9 hours 29 minutes

NexGen Energy Ltd. (NXE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.88+0.50 (+4.82%)
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202410.4811.0010.3510.8810.882,043,900
16 May 202410.2910.5310.2810.3810.381,385,400
15 May 20249.9010.329.8810.2810.282,099,500
14 May 20249.9510.279.649.839.832,867,600
13 May 20249.7910.069.669.919.912,459,400
10 May 202411.1211.179.699.859.854,171,400
09 May 202410.6711.1210.6411.0111.014,158,700
08 May 202411.6111.7310.2510.5210.526,244,400
07 May 202411.8412.1411.8212.0012.001,641,900
06 May 202411.3911.8511.3911.7511.751,695,700
03 May 202411.5011.5011.0811.3311.331,958,000
02 May 202410.6411.2310.5611.1911.192,873,800
01 May 202411.0211.2010.6510.7410.742,596,100
30 Apr 202411.3211.3710.4710.4810.483,833,300
29 Apr 202411.0511.5510.9411.5411.542,891,500
26 Apr 202410.5310.9710.4110.8810.881,609,300
25 Apr 202410.6710.7310.5010.5310.53790,400
24 Apr 202410.7410.8410.5710.7210.72914,100
23 Apr 202410.4810.7910.4110.6610.661,397,100
22 Apr 202410.3210.6910.3010.5610.561,762,700
19 Apr 202410.4810.6810.3810.4710.47928,400
18 Apr 202410.5710.7610.4610.5210.521,169,200
17 Apr 202410.8510.9810.5110.5810.581,166,200
16 Apr 202410.6610.9910.4610.8410.842,325,400
15 Apr 202411.1411.3410.7610.8010.801,403,500
12 Apr 202411.4111.6510.9411.0511.052,127,300
11 Apr 202411.0211.4110.9311.3011.301,528,800
10 Apr 202410.6911.0810.5811.0711.071,882,300
09 Apr 202410.9010.9810.6710.7010.701,462,800
08 Apr 202411.3411.3510.6910.8310.833,079,500
05 Apr 202411.3611.7111.2311.4611.461,425,700
04 Apr 202411.8211.9411.2811.3111.311,852,500
03 Apr 202411.6012.0011.5711.9111.912,389,900
02 Apr 202411.2811.6011.1811.6011.602,014,300
01 Apr 202410.8011.4710.6711.4511.452,533,000
28 Mar 202410.4210.7610.4110.5310.531,375,300
27 Mar 202410.3510.4410.2110.4310.43745,800
26 Mar 202410.4010.4710.1310.2910.29849,300
25 Mar 202410.5510.8010.2910.3510.351,117,500
22 Mar 202410.4710.6410.3610.5110.51887,500
21 Mar 202410.3610.5110.2410.4410.441,475,900
20 Mar 20249.9210.329.8310.2310.231,242,700
19 Mar 20249.9510.119.799.939.931,128,600
18 Mar 202410.1110.219.8810.0510.051,187,900
15 Mar 20249.7810.439.7110.0610.0616,512,100
14 Mar 20249.639.859.439.749.741,439,500
13 Mar 202410.1310.539.589.689.682,486,000
12 Mar 20249.9110.319.7510.0710.072,465,600
11 Mar 202410.0010.039.799.939.932,328,000
08 Mar 202410.8810.979.769.909.903,371,800
07 Mar 202410.2510.8610.2510.8410.842,418,500
06 Mar 202410.3810.5710.3310.3410.341,152,400
05 Mar 202410.3710.4710.2110.3310.331,948,500
04 Mar 202410.5910.7010.2510.3010.301,534,200
01 Mar 20249.5910.739.5310.4810.484,782,900
29 Feb 20249.509.809.389.579.572,743,100
28 Feb 20249.779.809.439.469.461,214,000
27 Feb 20249.459.909.419.799.791,614,400
26 Feb 20249.119.559.109.449.441,243,400
23 Feb 20249.339.459.149.219.211,720,600
22 Feb 20249.599.629.259.369.361,444,100
21 Feb 20249.319.629.179.529.522,093,000
20 Feb 20249.9710.089.399.469.462,523,500
16 Feb 202410.1310.2810.0310.0510.051,098,800
15 Feb 202410.0410.1810.0210.0810.081,513,600
14 Feb 202410.1110.2910.0210.0910.091,723,800
13 Feb 202410.1810.3810.0110.0910.091,626,300
12 Feb 202410.2110.3710.1210.2710.271,090,600
09 Feb 202410.3510.6410.1010.2610.262,311,000
08 Feb 202410.7510.8110.2410.3610.362,677,200
07 Feb 202410.5110.8610.4010.6810.682,837,200
06 Feb 202410.8210.8310.5010.5710.571,458,200
05 Feb 202410.9310.9410.5210.7010.701,496,600
02 Feb 202410.9411.1710.8610.9110.911,652,700
01 Feb 202410.7511.0810.6311.0411.043,623,800
31 Jan 202410.3410.4310.1310.3010.305,599,700
30 Jan 20249.8510.519.8510.3510.353,016,400
29 Jan 20249.9010.069.689.929.921,756,100
26 Jan 20249.779.949.579.899.892,303,800
25 Jan 202410.0110.039.789.859.852,878,800
24 Jan 202410.2110.3210.0210.0410.041,723,200
23 Jan 20249.8910.269.8710.1610.161,578,800
22 Jan 202410.2210.279.869.909.901,775,300
19 Jan 202410.4010.459.9910.2110.211,808,500
18 Jan 202410.4810.5610.1910.4010.401,750,800
17 Jan 202410.3010.5210.1810.3710.372,035,400
16 Jan 202410.6710.8710.4010.5310.532,901,800
15 Jan 202410.5610.6910.3810.5310.531,601,400
12 Jan 20249.8910.509.8810.5010.505,028,200
11 Jan 20249.209.579.159.459.4511,957,400
10 Jan 20249.569.699.399.429.421,676,200
09 Jan 20248.809.618.759.449.442,362,900
08 Jan 20248.999.048.738.878.871,793,100
05 Jan 20249.009.178.959.019.011,222,700
04 Jan 20248.929.118.899.059.051,061,900
03 Jan 20248.929.028.808.908.901,027,800
02 Jan 20249.389.408.999.029.021,654,100
29 Dec 20239.089.369.079.279.271,492,000
28 Dec 20239.069.188.869.039.032,287,100
27 Dec 20239.249.339.159.169.161,292,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...