NexGen Energy Ltd. (NXE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:10AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 5.29 | 5.30 | 5.18 | 5.18 | 5.18 | 251,590 |
| 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 |
| 10 Jan 2023 | 6.05 | 6.30 | 6.04 | 6.30 | 6.30 | 1,041,400 |
| 09 Jan 2023 | 6.03 | 6.23 | 6.00 | 6.05 | 6.05 | 1,261,700 |
| 06 Jan 2023 | 5.70 | 5.97 | 5.59 | 5.93 | 5.93 | 2,295,600 |
| 05 Jan 2023 | 5.61 | 5.78 | 5.49 | 5.75 | 5.75 | 1,314,900 |
| 04 Jan 2023 | 5.96 | 5.96 | 5.60 | 5.63 | 5.63 | 1,968,100 |
| 03 Jan 2023 | 6.00 | 6.22 | 5.97 | 5.99 | 5.99 | 2,029,200 |
| 30 Dec 2022 | 5.83 | 6.01 | 5.78 | 5.99 | 5.99 | 1,035,700 |
| 29 Dec 2022 | 5.83 | 5.92 | 5.78 | 5.88 | 5.88 | 1,499,300 |
| 28 Dec 2022 | 5.89 | 5.92 | 5.70 | 5.79 | 5.79 | 1,410,800 |
| 23 Dec 2022 | 5.75 | 5.92 | 5.68 | 5.91 | 5.91 | 1,119,300 |
| 22 Dec 2022 | 5.75 | 5.85 | 5.61 | 5.74 | 5.74 | 1,239,800 |
| 21 Dec 2022 | 5.58 | 5.82 | 5.55 | 5.75 | 5.75 | 1,990,100 |
| 20 Dec 2022 | 5.40 | 5.68 | 5.40 | 5.48 | 5.48 | 2,288,200 |
| 19 Dec 2022 | 5.54 | 5.56 | 5.39 | 5.43 | 5.43 | 944,000 |
| 16 Dec 2022 | 5.48 | 5.62 | 5.41 | 5.57 | 5.57 | 2,184,300 |
| 15 Dec 2022 | 5.54 | 5.63 | 5.49 | 5.53 | 5.53 | 1,374,000 |
| 14 Dec 2022 | 5.67 | 5.72 | 5.55 | 5.63 | 5.63 | 924,500 |
| 13 Dec 2022 | 5.87 | 5.92 | 5.64 | 5.70 | 5.70 | 1,039,900 |
| 12 Dec 2022 | 5.51 | 5.74 | 5.51 | 5.68 | 5.68 | 1,062,500 |
| 09 Dec 2022 | 5.57 | 5.71 | 5.53 | 5.55 | 5.55 | 803,600 |
| 08 Dec 2022 | 5.60 | 5.78 | 5.55 | 5.62 | 5.62 | 3,007,900 |
| 07 Dec 2022 | 5.51 | 5.60 | 5.44 | 5.50 | 5.50 | 1,491,200 |
| 06 Dec 2022 | 5.67 | 5.72 | 5.50 | 5.52 | 5.52 | 1,232,000 |
| 05 Dec 2022 | 6.00 | 6.04 | 5.67 | 5.68 | 5.68 | 2,482,100 |
| 02 Dec 2022 | 6.06 | 6.09 | 6.00 | 6.04 | 6.04 | 1,398,800 |
| 01 Dec 2022 | 6.40 | 6.43 | 6.11 | 6.14 | 6.14 | 1,581,000 |
| 30 Nov 2022 | 5.96 | 6.41 | 5.95 | 6.38 | 6.38 | 3,094,100 |
| 29 Nov 2022 | 5.85 | 5.94 | 5.80 | 5.91 | 5.91 | 1,645,500 |
| 28 Nov 2022 | 6.00 | 6.01 | 5.76 | 5.78 | 5.78 | 1,118,400 |
| 25 Nov 2022 | 6.08 | 6.21 | 6.04 | 6.10 | 6.10 | 798,600 |
| 24 Nov 2022 | 6.15 | 6.30 | 6.15 | 6.20 | 6.20 | 435,900 |
| 23 Nov 2022 | 6.00 | 6.15 | 5.97 | 6.13 | 6.13 | 1,259,700 |
| 22 Nov 2022 | 5.75 | 6.05 | 5.70 | 6.03 | 6.03 | 1,274,800 |
| 21 Nov 2022 | 5.70 | 5.73 | 5.52 | 5.67 | 5.67 | 1,315,200 |
| 18 Nov 2022 | 5.80 | 5.88 | 5.73 | 5.81 | 5.81 | 678,100 |
| 17 Nov 2022 | 5.75 | 5.82 | 5.68 | 5.78 | 5.78 | 914,500 |
| 16 Nov 2022 | 6.10 | 6.12 | 5.83 | 5.85 | 5.85 | 1,320,500 |
| 15 Nov 2022 | 6.16 | 6.31 | 6.08 | 6.18 | 6.18 | 1,419,000 |
| 14 Nov 2022 | 6.10 | 6.16 | 5.95 | 6.04 | 6.04 | 1,166,000 |
| 11 Nov 2022 | 5.82 | 6.18 | 5.82 | 6.11 | 6.11 | 1,938,500 |
| 10 Nov 2022 | 5.80 | 5.88 | 5.70 | 5.79 | 5.79 | 1,282,400 |
| 09 Nov 2022 | 5.78 | 5.88 | 5.51 | 5.51 | 5.51 | 1,633,900 |
| 08 Nov 2022 | 5.79 | 5.98 | 5.76 | 5.83 | 5.83 | 1,404,800 |
| *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.
