NXE.TO - NexGen Energy Ltd.
Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 5.90 | 5.99 | 5.83 | 5.96 | 5.96 | 1,272,600 |
| 01 June 2023 | 5.28 | 5.92 | 5.28 | 5.78 | 5.78 | 2,750,100 |
| 31 May 2023 | 5.04 | 5.25 | 4.91 | 5.24 | 5.24 | 1,675,300 |
| 30 May 2023 | 5.17 | 5.17 | 4.99 | 5.08 | 5.08 | 1,060,300 |
| 29 May 2023 | 5.19 | 5.23 | 5.15 | 5.20 | 5.20 | 107,700 |
| 26 May 2023 | 5.19 | 5.22 | 5.09 | 5.18 | 5.18 | 662,900 |
| 25 May 2023 | 5.28 | 5.28 | 5.16 | 5.17 | 5.17 | 485,200 |
| 24 May 2023 | 5.37 | 5.37 | 5.20 | 5.29 | 5.29 | 1,093,500 |
| 23 May 2023 | 5.49 | 5.61 | 5.38 | 5.39 | 5.39 | 954,200 |
| 19 May 2023 | 5.36 | 5.44 | 5.26 | 5.29 | 5.29 | 448,800 |
| 18 May 2023 | 5.24 | 5.33 | 5.19 | 5.33 | 5.33 | 1,187,400 |
| 17 May 2023 | 5.30 | 5.34 | 5.23 | 5.27 | 5.27 | 820,500 |
| 16 May 2023 | 5.36 | 5.41 | 5.24 | 5.24 | 5.24 | 548,800 |
| 15 May 2023 | 5.60 | 5.61 | 5.43 | 5.43 | 5.43 | 1,300,800 |
| 12 May 2023 | 5.40 | 5.57 | 5.40 | 5.54 | 5.54 | 621,400 |
| 11 May 2023 | 5.53 | 5.64 | 5.30 | 5.35 | 5.35 | 596,000 |
| 10 May 2023 | 5.60 | 5.67 | 5.53 | 5.58 | 5.58 | 771,700 |
| 09 May 2023 | 5.27 | 5.58 | 5.26 | 5.55 | 5.55 | 1,988,400 |
| 08 May 2023 | 5.23 | 5.28 | 5.18 | 5.25 | 5.25 | 597,500 |
| 05 May 2023 | 5.08 | 5.23 | 5.08 | 5.21 | 5.21 | 619,500 |
| 04 May 2023 | 5.07 | 5.16 | 5.04 | 5.06 | 5.06 | 505,700 |
| 03 May 2023 | 5.10 | 5.17 | 5.07 | 5.11 | 5.11 | 904,700 |
| 02 May 2023 | 5.16 | 5.32 | 5.11 | 5.15 | 5.15 | 822,100 |
| 01 May 2023 | 5.30 | 5.43 | 5.18 | 5.18 | 5.18 | 1,078,700 |
| 28 Apr 2023 | 5.15 | 5.30 | 5.10 | 5.27 | 5.27 | 1,831,200 |
| 27 Apr 2023 | 5.01 | 5.15 | 4.98 | 5.12 | 5.12 | 1,013,500 |
| 26 Apr 2023 | 4.91 | 5.14 | 4.91 | 4.98 | 4.98 | 1,663,100 |
| 25 Apr 2023 | 4.75 | 4.91 | 4.75 | 4.90 | 4.90 | 823,100 |
| 24 Apr 2023 | 4.80 | 4.84 | 4.75 | 4.78 | 4.78 | 599,500 |
| 21 Apr 2023 | 4.86 | 4.87 | 4.76 | 4.81 | 4.81 | 553,900 |
| 20 Apr 2023 | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | 618,800 |
| 19 Apr 2023 | 4.83 | 4.89 | 4.78 | 4.88 | 4.88 | 992,200 |
| 18 Apr 2023 | 4.91 | 4.95 | 4.83 | 4.90 | 4.90 | 856,100 |
| 17 Apr 2023 | 5.00 | 5.03 | 4.88 | 4.90 | 4.90 | 716,600 |
| 14 Apr 2023 | 5.04 | 5.09 | 4.94 | 5.00 | 5.00 | 785,300 |
| 13 Apr 2023 | 4.94 | 5.15 | 4.93 | 5.06 | 5.06 | 1,085,900 |
| 12 Apr 2023 | 4.99 | 5.05 | 4.91 | 4.91 | 4.91 | 777,000 |
| 11 Apr 2023 | 4.87 | 5.03 | 4.87 | 4.98 | 4.98 | 1,021,700 |
| 10 Apr 2023 | 4.80 | 4.91 | 4.76 | 4.91 | 4.91 | 527,500 |
| 06 Apr 2023 | 4.88 | 4.89 | 4.75 | 4.81 | 4.81 | 1,180,100 |
| 05 Apr 2023 | 4.97 | 5.01 | 4.86 | 4.89 | 4.89 | 1,482,700 |
| 04 Apr 2023 | 5.14 | 5.14 | 4.92 | 5.01 | 5.01 | 1,098,600 |
| 03 Apr 2023 | 5.24 | 5.30 | 5.14 | 5.17 | 5.17 | 866,600 |
| 31 Mar 2023 | 5.29 | 5.30 | 5.16 | 5.19 | 5.19 | 1,359,900 |
| 30 Mar 2023 | 5.24 | 5.29 | 5.20 | 5.28 | 5.28 | 824,500 |
| 29 Mar 2023 | 5.16 | 5.22 | 5.11 | 5.18 | 5.18 | 803,800 |
| 28 Mar 2023 | 5.04 | 5.12 | 4.98 | 5.09 | 5.09 | 720,700 |
| 27 Mar 2023 | 5.01 | 5.08 | 4.98 | 5.05 | 5.05 | 542,600 |
| 24 Mar 2023 | 4.95 | 5.00 | 4.89 | 4.98 | 4.98 | 1,062,400 |
| 23 Mar 2023 | 5.11 | 5.16 | 4.96 | 4.98 | 4.98 | 895,200 |
| 22 Mar 2023 | 5.22 | 5.28 | 5.06 | 5.08 | 5.08 | 959,700 |
| 21 Mar 2023 | 5.15 | 5.30 | 5.13 | 5.21 | 5.21 | 1,143,100 |
| 20 Mar 2023 | 5.07 | 5.14 | 5.02 | 5.06 | 5.06 | 742,500 |
| 17 Mar 2023 | 4.98 | 5.10 | 4.89 | 5.08 | 5.08 | 1,525,900 |
| 16 Mar 2023 | 4.94 | 5.03 | 4.84 | 4.98 | 4.98 | 1,016,100 |
| 15 Mar 2023 | 5.00 | 5.03 | 4.83 | 5.02 | 5.02 | 1,668,600 |
| 14 Mar 2023 | 5.22 | 5.26 | 5.06 | 5.11 | 5.11 | 1,313,400 |
| 13 Mar 2023 | 5.30 | 5.37 | 5.14 | 5.17 | 5.17 | 1,535,700 |
| 10 Mar 2023 | 5.41 | 5.46 | 5.34 | 5.39 | 5.39 | 1,206,300 |
| 09 Mar 2023 | 5.46 | 5.55 | 5.38 | 5.41 | 5.41 | 1,107,300 |
| 08 Mar 2023 | 5.52 | 5.54 | 5.37 | 5.42 | 5.42 | 1,216,400 |
| 07 Mar 2023 | 5.72 | 5.74 | 5.48 | 5.51 | 5.51 | 1,108,400 |
| 06 Mar 2023 | 5.94 | 5.94 | 5.73 | 5.74 | 5.74 | 663,400 |
| 03 Mar 2023 | 5.98 | 6.06 | 5.95 | 5.97 | 5.97 | 1,270,700 |
| 02 Mar 2023 | 6.00 | 6.01 | 5.83 | 5.96 | 5.96 | 1,006,300 |
| 01 Mar 2023 | 5.74 | 5.98 | 5.74 | 5.97 | 5.97 | 1,608,900 |
| 28 Feb 2023 | 5.64 | 5.77 | 5.53 | 5.75 | 5.75 | 1,559,500 |
| 27 Feb 2023 | 5.62 | 5.67 | 5.51 | 5.62 | 5.62 | 1,065,600 |
| 24 Feb 2023 | 5.60 | 5.65 | 5.51 | 5.59 | 5.59 | 1,109,500 |
| 23 Feb 2023 | 5.73 | 5.74 | 5.56 | 5.63 | 5.63 | 971,900 |
| 22 Feb 2023 | 5.67 | 5.74 | 5.57 | 5.65 | 5.65 | 1,133,000 |
| 21 Feb 2023 | 6.16 | 6.16 | 5.67 | 5.68 | 5.68 | 2,403,700 |
| 17 Feb 2023 | 6.28 | 6.28 | 6.16 | 6.24 | 6.24 | 920,700 |
| 16 Feb 2023 | 6.27 | 6.41 | 6.23 | 6.35 | 6.35 | 986,500 |
| 15 Feb 2023 | 6.24 | 6.55 | 6.24 | 6.36 | 6.36 | 989,000 |
| 14 Feb 2023 | 6.20 | 6.36 | 6.06 | 6.34 | 6.34 | 1,325,000 |
| 13 Feb 2023 | 6.24 | 6.30 | 6.17 | 6.17 | 6.17 | 815,700 |
| 10 Feb 2023 | 6.35 | 6.48 | 6.20 | 6.26 | 6.26 | 1,374,300 |
| 09 Feb 2023 | 6.35 | 6.51 | 6.22 | 6.40 | 6.40 | 1,770,700 |
| 08 Feb 2023 | 6.14 | 6.42 | 6.14 | 6.21 | 6.21 | 1,838,000 |
| 07 Feb 2023 | 6.11 | 6.23 | 6.03 | 6.17 | 6.17 | 1,263,600 |
| 06 Feb 2023 | 6.12 | 6.13 | 5.97 | 6.09 | 6.09 | 1,886,100 |
| 03 Feb 2023 | 6.40 | 6.40 | 6.15 | 6.20 | 6.20 | 1,816,700 |
| 02 Feb 2023 | 6.59 | 6.74 | 6.30 | 6.36 | 6.36 | 1,439,700 |
| 01 Feb 2023 | 6.40 | 6.68 | 6.27 | 6.53 | 6.53 | 1,745,400 |
| 31 Jan 2023 | 6.56 | 6.58 | 6.32 | 6.42 | 6.42 | 2,255,000 |
| 30 Jan 2023 | 6.33 | 6.82 | 6.29 | 6.55 | 6.55 | 2,585,500 |
| 27 Jan 2023 | 6.11 | 6.55 | 6.09 | 6.44 | 6.44 | 2,018,300 |
| 26 Jan 2023 | 6.32 | 6.44 | 6.16 | 6.18 | 6.18 | 1,618,900 |
| 25 Jan 2023 | 6.15 | 6.29 | 6.00 | 6.27 | 6.27 | 1,844,400 |
| 24 Jan 2023 | 6.19 | 6.27 | 6.16 | 6.25 | 6.25 | 975,600 |
| 23 Jan 2023 | 6.25 | 6.30 | 6.16 | 6.25 | 6.25 | 1,195,500 |
| 20 Jan 2023 | 6.04 | 6.26 | 5.95 | 6.22 | 6.22 | 1,004,000 |
| 19 Jan 2023 | 5.98 | 6.07 | 5.88 | 6.03 | 6.03 | 1,313,400 |
| 18 Jan 2023 | 6.29 | 6.33 | 6.01 | 6.03 | 6.03 | 1,370,900 |
| 17 Jan 2023 | 6.29 | 6.34 | 6.13 | 6.23 | 6.23 | 825,800 |
| 16 Jan 2023 | 6.26 | 6.34 | 6.22 | 6.30 | 6.30 | 248,200 |
| 13 Jan 2023 | 6.21 | 6.37 | 6.21 | 6.26 | 6.26 | 740,000 |
| 12 Jan 2023 | 6.30 | 6.34 | 6.18 | 6.32 | 6.32 | 659,000 |
| 11 Jan 2023 | 6.33 | 6.36 | 6.18 | 6.24 | 6.24 | 1,340,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.