NexGen Energy Ltd. (NXG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.27 | 12.57 | 12.27 | 12.47 | 12.47 | 477,021 |
| 02 May 2024 | 12.26 | 12.27 | 11.99 | 12.04 | 12.04 | 1,504,257 |
| 01 May 2024 | 12.00 | 12.92 | 12.00 | 12.75 | 12.75 | 1,942,699 |
| 30 Apr 2024 | 12.55 | 13.03 | 12.55 | 13.03 | 13.03 | 139,994 |
| 29 Apr 2024 | 12.45 | 12.45 | 12.16 | 12.31 | 12.31 | 176,772 |
| 26 Apr 2024 | 12.05 | 12.10 | 11.77 | 11.77 | 11.77 | 96,288 |
| 24 Apr 2024 | 12.06 | 12.19 | 12.04 | 12.10 | 12.10 | 105,577 |
| 23 Apr 2024 | 12.02 | 12.04 | 11.95 | 11.96 | 11.96 | 120,700 |
| 22 Apr 2024 | 12.00 | 12.15 | 11.90 | 12.01 | 12.01 | 194,569 |
| 19 Apr 2024 | 12.07 | 12.12 | 11.86 | 12.00 | 12.00 | 86,660 |
| 18 Apr 2024 | 12.20 | 12.20 | 11.97 | 12.01 | 12.01 | 98,151 |
| 17 Apr 2024 | 12.22 | 12.37 | 12.15 | 12.30 | 12.30 | 60,986 |
| 16 Apr 2024 | 12.30 | 12.32 | 12.16 | 12.22 | 12.22 | 146,157 |
| 15 Apr 2024 | 12.80 | 12.80 | 12.44 | 12.60 | 12.60 | 224,137 |
| 12 Apr 2024 | 12.65 | 12.76 | 12.57 | 12.75 | 12.75 | 160,958 |
| 11 Apr 2024 | 12.20 | 12.45 | 12.20 | 12.40 | 12.40 | 104,080 |
| 10 Apr 2024 | 12.01 | 12.24 | 11.98 | 12.10 | 12.10 | 368,689 |
| 09 Apr 2024 | 12.41 | 12.45 | 12.20 | 12.24 | 12.24 | 241,619 |
| 08 Apr 2024 | 12.57 | 12.85 | 12.54 | 12.79 | 12.79 | 408,202 |
| 05 Apr 2024 | 13.10 | 13.10 | 12.63 | 12.79 | 12.79 | 153,135 |
| 04 Apr 2024 | 13.60 | 13.60 | 13.39 | 13.45 | 13.45 | 609,473 |
| 03 Apr 2024 | 13.06 | 13.66 | 13.06 | 13.10 | 13.10 | 202,457 |
| 02 Apr 2024 | 12.83 | 13.13 | 12.83 | 12.99 | 12.99 | 254,696 |
| 28 Mar 2024 | 11.72 | 11.91 | 11.72 | 11.80 | 11.80 | 172,077 |
| 27 Mar 2024 | 11.60 | 11.78 | 11.57 | 11.62 | 11.62 | 123,654 |
| 26 Mar 2024 | 11.91 | 11.93 | 11.68 | 11.70 | 11.70 | 215,739 |
| 25 Mar 2024 | 11.95 | 12.04 | 11.90 | 11.98 | 11.98 | 152,647 |
| 22 Mar 2024 | 11.72 | 11.88 | 11.72 | 11.88 | 11.88 | 514,548 |
| 21 Mar 2024 | 11.52 | 11.63 | 11.39 | 11.57 | 11.57 | 121,464 |
| 20 Mar 2024 | 11.26 | 11.30 | 11.17 | 11.28 | 11.28 | 592,385 |
| 19 Mar 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | 169,644 |
| 18 Mar 2024 | 11.59 | 11.59 | 11.23 | 11.37 | 11.37 | 1,157,658 |
| 15 Mar 2024 | 11.01 | 11.38 | 10.80 | 11.38 | 11.38 | 1,465,451 |
| 14 Mar 2024 | 11.01 | 11.01 | 10.79 | 10.95 | 10.95 | 408,415 |
| 13 Mar 2024 | 11.35 | 11.41 | 11.26 | 11.36 | 11.36 | 91,775 |
| 12 Mar 2024 | 11.21 | 11.27 | 11.12 | 11.25 | 11.25 | 118,729 |
| 11 Mar 2024 | 11.50 | 11.50 | 11.05 | 11.17 | 11.17 | 380,152 |
| 08 Mar 2024 | 12.17 | 12.48 | 12.17 | 12.28 | 12.28 | 460,118 |
| 07 Mar 2024 | 11.81 | 12.19 | 11.70 | 12.00 | 12.00 | 243,474 |
| 06 Mar 2024 | 11.84 | 11.88 | 11.70 | 11.83 | 11.83 | 652,548 |
| 05 Mar 2024 | 11.99 | 12.20 | 11.73 | 11.87 | 11.87 | 164,029 |
| 04 Mar 2024 | 11.76 | 12.00 | 11.73 | 11.97 | 11.97 | 117,005 |
| 01 Mar 2024 | 10.83 | 10.96 | 10.83 | 10.91 | 10.91 | 17,266 |
| 29 Feb 2024 | 10.96 | 10.96 | 10.72 | 10.83 | 10.83 | 1,721,985 |
| 28 Feb 2024 | 10.88 | 11.11 | 10.88 | 10.99 | 10.99 | 915,072 |
| 27 Feb 2024 | 10.72 | 10.83 | 10.65 | 10.65 | 10.65 | 37,477 |
| 26 Feb 2024 | 10.25 | 10.75 | 10.25 | 10.46 | 10.46 | 38,048 |
| 23 Feb 2024 | 10.73 | 10.80 | 10.35 | 10.35 | 10.35 | 358,789 |
| 22 Feb 2024 | 10.56 | 10.83 | 10.56 | 10.81 | 10.81 | 123,644 |
| 21 Feb 2024 | 11.08 | 11.18 | 10.59 | 10.64 | 10.64 | 56,826 |
| 20 Feb 2024 | 11.61 | 11.72 | 11.36 | 11.63 | 11.63 | 1,092,005 |
| 19 Feb 2024 | 11.52 | 11.55 | 11.27 | 11.50 | 11.50 | 105,401 |
| 16 Feb 2024 | 11.62 | 11.63 | 11.50 | 11.58 | 11.58 | 158,004 |
| 15 Feb 2024 | 11.61 | 11.62 | 11.47 | 11.61 | 11.61 | 21,530 |
| 14 Feb 2024 | 11.70 | 11.70 | 11.53 | 11.61 | 11.61 | 107,108 |
| 13 Feb 2024 | 11.80 | 11.84 | 11.70 | 11.79 | 11.79 | 45,782 |
| 12 Feb 2024 | 11.90 | 11.90 | 11.65 | 11.69 | 11.69 | 625,790 |
| 09 Feb 2024 | 12.08 | 12.08 | 11.79 | 11.93 | 11.93 | 165,500 |
| 08 Feb 2024 | 12.45 | 12.59 | 12.42 | 12.50 | 12.50 | 572,367 |
| 07 Feb 2024 | 12.40 | 12.57 | 12.00 | 12.40 | 12.40 | 195,950 |
| 06 Feb 2024 | 12.40 | 12.99 | 12.36 | 12.59 | 12.59 | 206,466 |
| 05 Feb 2024 | 12.86 | 12.90 | 12.48 | 12.61 | 12.61 | 593,100 |
| 02 Feb 2024 | 12.60 | 12.80 | 12.56 | 12.71 | 12.71 | 842,026 |
| 01 Feb 2024 | 11.80 | 12.01 | 11.75 | 11.90 | 11.90 | 38,369 |
| 31 Jan 2024 | 11.63 | 11.95 | 11.55 | 11.80 | 11.80 | 497,077 |
| 30 Jan 2024 | 11.25 | 11.39 | 11.20 | 11.24 | 11.24 | 26,063 |
| 29 Jan 2024 | 11.42 | 11.42 | 11.05 | 11.30 | 11.30 | 35,804 |
| 25 Jan 2024 | 11.45 | 11.47 | 11.30 | 11.42 | 11.42 | 58,893 |
| 24 Jan 2024 | 11.67 | 11.67 | 11.40 | 11.55 | 11.55 | 29,798 |
| 23 Jan 2024 | 11.26 | 11.71 | 11.22 | 11.69 | 11.69 | 47,170 |
| 22 Jan 2024 | 11.81 | 11.81 | 11.50 | 11.50 | 11.50 | 35,146 |
| 19 Jan 2024 | 11.97 | 12.20 | 11.71 | 11.75 | 11.75 | 27,017 |
| 18 Jan 2024 | 11.89 | 12.28 | 11.60 | 12.28 | 12.28 | 29,421 |
| 17 Jan 2024 | 11.80 | 11.92 | 11.71 | 11.81 | 11.81 | 18,952 |
| 16 Jan 2024 | 12.01 | 12.02 | 11.72 | 11.72 | 11.72 | 91,313 |
| 15 Jan 2024 | 11.90 | 12.35 | 11.71 | 12.25 | 12.25 | 54,703 |
| 12 Jan 2024 | 10.68 | 11.08 | 10.60 | 10.99 | 10.99 | 93,749 |
| 11 Jan 2024 | 10.55 | 10.67 | 10.53 | 10.67 | 10.67 | 156,008 |
| 10 Jan 2024 | 10.47 | 10.55 | 10.30 | 10.55 | 10.55 | 140,550 |
| 09 Jan 2024 | 10.00 | 10.02 | 9.85 | 9.87 | 9.87 | 193,815 |
| 08 Jan 2024 | 10.07 | 10.14 | 10.01 | 10.05 | 10.05 | 678,820 |
| 05 Jan 2024 | 10.14 | 10.14 | 10.03 | 10.03 | 10.03 | 99,363 |
| 04 Jan 2024 | 9.90 | 9.94 | 9.81 | 9.94 | 9.94 | 201,277 |
| 03 Jan 2024 | 10.01 | 10.06 | 9.95 | 9.95 | 9.95 | 108,416 |
| 02 Jan 2024 | 10.19 | 10.40 | 10.19 | 10.36 | 10.36 | 77,273 |
| 29 Dec 2023 | 10.05 | 10.06 | 9.98 | 10.06 | 10.06 | 33,976 |
| 28 Dec 2023 | 10.35 | 10.35 | 10.07 | 10.21 | 10.21 | 61,077 |
| 27 Dec 2023 | 10.27 | 10.40 | 10.27 | 10.30 | 10.30 | 37,380 |
| 22 Dec 2023 | 10.15 | 10.22 | 10.10 | 10.20 | 10.20 | 302,258 |
| 21 Dec 2023 | 9.94 | 10.00 | 9.90 | 9.95 | 9.95 | 139,893 |
| 20 Dec 2023 | 10.30 | 10.30 | 9.91 | 9.95 | 9.95 | 172,038 |
| 19 Dec 2023 | 10.45 | 10.45 | 10.32 | 10.32 | 10.32 | 37,279 |
| 18 Dec 2023 | 10.48 | 10.49 | 10.35 | 10.40 | 10.40 | 38,178 |
| 15 Dec 2023 | 10.40 | 10.63 | 10.40 | 10.48 | 10.48 | 87,037 |
| 14 Dec 2023 | 10.50 | 10.50 | 10.29 | 10.30 | 10.30 | 61,835 |
| 13 Dec 2023 | 10.56 | 10.78 | 10.45 | 10.66 | 10.66 | 61,393 |
| 12 Dec 2023 | 10.62 | 10.71 | 10.52 | 10.57 | 10.57 | 57,396 |
| 11 Dec 2023 | 10.47 | 10.64 | 10.44 | 10.64 | 10.64 | 122,528 |
| 08 Dec 2023 | 10.00 | 10.19 | 10.00 | 10.13 | 10.13 | 502,763 |
| 07 Dec 2023 | 10.05 | 10.05 | 9.94 | 10.03 | 10.03 | 540,098 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.