Australia markets closed

NexGen Energy Ltd. (NXE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.68-0.02 (-0.21%)
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20249.699.889.629.689.681,130,500
13 June 20249.359.849.359.709.701,388,100
12 June 20249.319.449.159.399.391,708,100
11 June 20249.549.579.069.179.171,924,700
10 June 20249.529.879.529.709.701,496,900
07 June 20249.759.769.429.509.502,114,600
06 June 20249.8310.069.759.859.851,652,600
05 June 202410.0910.279.769.829.821,355,200
04 June 202410.1510.229.9010.0410.042,333,400
03 June 202410.6210.6410.1510.2510.251,276,000
31 May 202410.8210.9810.5110.6210.621,890,000
30 May 202410.7310.9510.6810.7710.771,179,900
29 May 202410.7010.8610.4010.8410.841,898,900
28 May 202410.6910.9210.5910.8410.84761,700
27 May 202410.5910.7010.5110.6810.68362,000
24 May 202410.4310.8710.4210.6410.64875,800
23 May 202410.4010.5410.3210.4210.42883,300
22 May 202410.9310.9810.2910.3410.341,918,700
21 May 202411.0111.1010.8911.0111.013,377,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...