Australia markets open in 8 hours 52 minutes

NexGen Energy Ltd. (NXE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
6.38+0.47 (+7.95%)
At close: 04:00PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20225.966.415.956.386.383,094,100
29 Nov 20225.855.945.805.915.911,645,500
28 Nov 20226.006.015.765.785.781,118,400
25 Nov 20226.086.216.046.106.10798,600
24 Nov 20226.156.306.156.206.20435,900
23 Nov 20226.006.155.976.136.131,259,700
22 Nov 20225.756.055.706.036.031,274,800
21 Nov 20225.705.735.525.675.671,315,200
18 Nov 20225.805.885.735.815.81678,100
17 Nov 20225.755.825.685.785.78914,500
16 Nov 20226.106.125.835.855.851,320,500
15 Nov 20226.166.316.086.186.181,419,000
14 Nov 20226.106.165.956.046.041,166,000
11 Nov 20225.826.185.826.116.111,938,500
10 Nov 20225.805.885.705.795.791,282,400
09 Nov 20225.785.885.515.515.511,633,900
08 Nov 20225.795.985.765.835.831,404,800
07 Nov 20225.555.845.425.775.771,271,800
04 Nov 20225.795.825.445.565.561,448,300
03 Nov 20225.405.825.405.615.611,321,700
02 Nov 20225.715.725.465.475.471,627,000
01 Nov 20225.835.855.665.715.71523,200
31 Oct 20225.705.835.595.725.721,167,700
28 Oct 20225.675.805.545.795.79999,000
27 Oct 20225.855.905.645.645.64803,000
26 Oct 20225.675.875.655.735.731,611,800
25 Oct 20225.385.675.365.665.661,213,500
24 Oct 20225.505.505.305.415.411,183,800
21 Oct 20225.325.525.255.525.52792,100
20 Oct 20225.315.495.275.325.321,113,900
19 Oct 20225.365.405.255.305.30735,200
18 Oct 20225.535.575.415.435.431,809,200
17 Oct 20225.185.455.185.365.361,556,500
14 Oct 20225.235.345.015.045.041,284,300
13 Oct 20224.865.274.845.245.242,652,500
12 Oct 20225.005.074.705.035.033,857,700
11 Oct 20225.075.174.935.005.001,649,200
07 Oct 20225.395.435.225.275.27975,400
06 Oct 20225.535.655.445.465.46872,200
05 Oct 20225.485.605.395.595.59613,500
04 Oct 20225.585.675.455.605.601,669,000
03 Oct 20225.205.485.205.415.411,507,300
30 Sept 20225.225.264.995.025.021,735,700
29 Sept 20225.395.405.195.275.27821,200
28 Sept 20225.115.515.055.455.451,487,200
27 Sept 20224.965.224.915.095.091,204,800
26 Sept 20224.754.944.704.834.83851,300
23 Sept 20225.085.094.764.794.791,458,900
22 Sept 20225.475.535.245.255.251,002,800
21 Sept 20225.465.585.325.435.431,057,600
20 Sept 20225.505.605.385.455.45858,600
19 Sept 20225.425.605.425.565.56642,300
16 Sept 20225.605.605.445.585.582,285,900
15 Sept 20225.905.935.615.655.651,259,700
14 Sept 20225.776.055.725.985.981,053,400
13 Sept 20225.805.945.695.745.741,107,200
12 Sept 20226.086.125.865.985.98907,400
09 Sept 20226.186.335.896.006.001,290,700
08 Sept 20225.536.075.476.076.072,269,000
07 Sept 20225.685.685.455.525.521,454,400
06 Sept 20225.705.915.625.635.631,719,300
02 Sept 20225.555.595.285.515.511,277,400
01 Sept 20225.745.755.365.435.431,369,500
31 Aug 20225.685.895.545.845.842,151,000
30 Aug 20225.926.045.515.805.802,124,000
29 Aug 20225.265.955.245.775.773,400,300
26 Aug 20225.555.575.295.325.321,229,900
25 Aug 20225.605.705.415.565.561,435,100
24 Aug 20225.095.585.035.555.552,690,500
23 Aug 20224.725.004.724.834.83822,000
22 Aug 20224.684.694.554.674.67915,600
19 Aug 20224.844.854.704.704.701,185,500
18 Aug 20224.884.984.824.954.95633,000
17 Aug 20225.235.254.864.864.861,060,300
16 Aug 20225.165.315.125.315.31860,100
15 Aug 20225.155.185.015.165.16718,000
12 Aug 20225.355.355.145.255.25889,800
11 Aug 20225.425.485.315.335.33783,200
10 Aug 20225.355.395.195.365.361,145,300
09 Aug 20225.475.475.185.255.251,026,500
08 Aug 20225.525.705.445.485.48970,500
05 Aug 20225.335.565.195.465.461,095,500
04 Aug 20225.395.495.375.375.37606,500
03 Aug 20225.515.575.295.375.37838,200
02 Aug 20225.465.575.415.445.44822,600
29 July 20225.525.665.455.585.581,875,800
28 July 20225.455.485.185.465.461,989,100
27 July 20225.035.395.025.365.361,608,300
26 July 20225.005.064.894.974.97804,000
25 July 20224.825.014.655.005.001,038,300
22 July 20224.995.054.724.754.751,330,700
21 July 20225.155.174.975.015.01753,700
20 July 20225.125.255.055.215.21899,500
19 July 20224.955.144.905.135.13862,600
18 July 20224.905.044.894.914.91784,600
15 July 20224.894.974.724.804.80842,800
14 July 20224.554.804.484.754.75903,200
13 July 20224.524.754.474.624.621,107,600
12 July 20224.704.814.604.614.61729,000
11 July 20224.904.954.784.784.78628,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...