NexGen Energy Ltd. (NXG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 10.59 | 11.02 | 10.59 | 10.99 | 10.99 | 38,760 |
| 27 June 2024 | 10.25 | 10.50 | 10.21 | 10.48 | 10.48 | 25,543 |
| 26 June 2024 | 10.13 | 10.23 | 10.11 | 10.15 | 10.15 | 36,766 |
| 25 June 2024 | 10.27 | 10.33 | 10.14 | 10.27 | 10.27 | 18,729 |
| 24 June 2024 | 10.46 | 10.53 | 10.22 | 10.27 | 10.27 | 34,023 |
| 21 June 2024 | 10.63 | 10.74 | 10.62 | 10.71 | 10.71 | 22,144 |
| 20 June 2024 | 10.54 | 10.55 | 10.43 | 10.45 | 10.45 | 19,774 |
| 19 June 2024 | 10.61 | 10.68 | 10.52 | 10.67 | 10.67 | 19,719 |
| 18 June 2024 | 10.61 | 10.62 | 10.56 | 10.60 | 10.60 | 7,323 |
| 17 June 2024 | 10.56 | 10.57 | 10.47 | 10.55 | 10.55 | 36,027 |
| 14 June 2024 | 10.44 | 10.63 | 10.44 | 10.50 | 10.50 | 30,275 |
| 13 June 2024 | 10.25 | 10.28 | 10.19 | 10.21 | 10.21 | 7,456 |
| 12 June 2024 | 10.23 | 10.24 | 9.95 | 9.96 | 9.96 | 19,584 |
| 11 June 2024 | 10.73 | 10.78 | 10.52 | 10.52 | 10.52 | 26,351 |
| 07 June 2024 | 10.92 | 11.02 | 10.85 | 10.91 | 10.91 | 13,730 |
| 06 June 2024 | 10.92 | 10.96 | 10.83 | 10.84 | 10.84 | 75,226 |
| 05 June 2024 | 11.25 | 11.25 | 11.03 | 11.11 | 11.11 | 18,647 |
| 04 June 2024 | 11.40 | 11.44 | 11.30 | 11.34 | 11.34 | 27,599 |
| 03 June 2024 | 12.00 | 12.01 | 11.69 | 11.73 | 11.73 | 20,984 |
| 31 May 2024 | 11.80 | 11.88 | 11.79 | 11.86 | 11.86 | 41,661 |
| 30 May 2024 | 11.70 | 11.88 | 11.64 | 11.81 | 11.81 | 12,986 |
| 29 May 2024 | 11.94 | 11.94 | 11.63 | 11.80 | 11.80 | 31,940 |
| 28 May 2024 | 11.73 | 11.76 | 11.63 | 11.64 | 11.64 | 20,561 |
| 27 May 2024 | 11.68 | 11.79 | 11.66 | 11.70 | 11.70 | 22,265 |
| 24 May 2024 | 11.45 | 11.52 | 11.40 | 11.47 | 11.47 | 22,705 |
| 23 May 2024 | 11.59 | 11.61 | 11.34 | 11.48 | 11.48 | 12,981 |
| 22 May 2024 | 12.43 | 12.43 | 12.07 | 12.16 | 12.16 | 24,982 |
| 21 May 2024 | 12.31 | 12.38 | 12.25 | 12.35 | 12.35 | 38,935 |
| 20 May 2024 | 11.87 | 12.20 | 11.87 | 12.08 | 12.08 | 20,708 |
| 17 May 2024 | 11.43 | 11.55 | 11.40 | 11.47 | 11.47 | 30,372 |
| 16 May 2024 | 11.31 | 11.56 | 11.30 | 11.49 | 11.49 | 20,094 |
| 15 May 2024 | 11.09 | 11.09 | 10.86 | 11.03 | 11.03 | 28,207 |
| 14 May 2024 | 11.05 | 11.28 | 11.05 | 11.23 | 11.23 | 33,415 |
| 13 May 2024 | 11.23 | 11.23 | 10.83 | 10.94 | 10.94 | 107,999 |
| 10 May 2024 | 12.20 | 12.41 | 12.20 | 12.32 | 12.32 | 119,090 |
| 09 May 2024 | 11.98 | 12.08 | 11.84 | 11.94 | 11.94 | 51,016 |
| 08 May 2024 | 13.27 | 13.35 | 13.19 | 13.22 | 13.22 | 17,961 |
| 07 May 2024 | 13.02 | 13.27 | 12.96 | 13.24 | 13.24 | 18,937 |
| 06 May 2024 | 12.61 | 12.73 | 12.60 | 12.68 | 12.68 | 11,057 |
| 03 May 2024 | 12.34 | 12.56 | 12.34 | 12.52 | 12.52 | 14,102 |
| 02 May 2024 | 12.12 | 12.16 | 12.00 | 12.04 | 12.04 | 33,690 |
| 01 May 2024 | 12.02 | 12.90 | 12.02 | 12.71 | 12.71 | 95,414 |
| 30 Apr 2024 | 12.67 | 13.00 | 12.64 | 12.98 | 12.98 | 14,641 |
| 29 Apr 2024 | 12.24 | 12.32 | 12.23 | 12.31 | 12.31 | 164,113 |
| 26 Apr 2024 | 12.06 | 12.06 | 11.77 | 11.78 | 11.78 | 9,107 |
| 24 Apr 2024 | 12.19 | 12.19 | 12.05 | 12.11 | 12.11 | 10,938 |
| 23 Apr 2024 | 11.99 | 12.03 | 11.95 | 11.97 | 11.97 | 3,883 |
| 22 Apr 2024 | 12.08 | 12.12 | 11.90 | 12.01 | 12.01 | 10,244 |
| 19 Apr 2024 | 12.03 | 12.03 | 11.86 | 11.92 | 11.92 | 26,902 |
| 18 Apr 2024 | 12.11 | 12.11 | 11.99 | 12.00 | 12.00 | 11,489 |
| 17 Apr 2024 | 12.25 | 12.37 | 12.24 | 12.33 | 12.33 | 4,631 |
| 16 Apr 2024 | 12.41 | 12.41 | 12.17 | 12.19 | 12.19 | 31,195 |
| 15 Apr 2024 | 12.67 | 12.72 | 12.45 | 12.56 | 12.56 | 8,443 |
| 12 Apr 2024 | 12.66 | 12.75 | 12.63 | 12.73 | 12.73 | 6,925 |
| 11 Apr 2024 | 12.27 | 12.43 | 12.27 | 12.41 | 12.41 | 3,616 |
| 10 Apr 2024 | 12.03 | 12.19 | 12.01 | 12.08 | 12.08 | 32,796 |
| 09 Apr 2024 | 12.36 | 12.44 | 12.23 | 12.26 | 12.26 | 10,792 |
| 08 Apr 2024 | 12.78 | 12.85 | 12.78 | 12.82 | 12.82 | 2,810 |
| 05 Apr 2024 | 13.02 | 13.02 | 12.65 | 12.75 | 12.75 | 20,259 |
| 04 Apr 2024 | 13.51 | 13.60 | 13.44 | 13.49 | 13.49 | 10,814 |
| 03 Apr 2024 | 13.27 | 13.61 | 13.10 | 13.11 | 13.11 | 29,617 |
| 02 Apr 2024 | 12.88 | 13.12 | 12.88 | 12.98 | 12.98 | 5,516 |
| 28 Mar 2024 | 11.78 | 11.90 | 11.74 | 11.82 | 11.82 | 15,896 |
| 27 Mar 2024 | 11.63 | 11.78 | 11.63 | 11.64 | 11.64 | 3,471 |
| 26 Mar 2024 | 11.82 | 11.89 | 11.70 | 11.73 | 11.73 | 466,603 |
| 25 Mar 2024 | 11.98 | 12.00 | 11.89 | 11.97 | 11.97 | 10,517 |
| 22 Mar 2024 | 11.78 | 11.87 | 11.73 | 11.84 | 11.84 | 18,247 |
| 21 Mar 2024 | 11.41 | 11.62 | 11.41 | 11.56 | 11.56 | 224,384 |
| 20 Mar 2024 | 11.23 | 11.27 | 11.22 | 11.23 | 11.23 | 7,700 |
| 19 Mar 2024 | 11.29 | 11.32 | 11.29 | 11.30 | 11.30 | 7,728 |
| 18 Mar 2024 | 11.28 | 11.40 | 11.25 | 11.33 | 11.33 | 670,275 |
| 15 Mar 2024 | 10.82 | 11.06 | 10.82 | 11.03 | 11.03 | 21,998 |
| 14 Mar 2024 | 10.84 | 10.90 | 10.84 | 10.86 | 10.86 | 1,117 |
| 13 Mar 2024 | 11.34 | 11.40 | 11.28 | 11.30 | 11.30 | 12,060 |
| 12 Mar 2024 | 11.17 | 11.27 | 11.17 | 11.25 | 11.25 | 3,646 |
| 11 Mar 2024 | 11.22 | 11.44 | 11.09 | 11.16 | 11.16 | 18,708 |
| 08 Mar 2024 | 12.26 | 12.44 | 12.23 | 12.26 | 12.26 | 11,386 |
| 07 Mar 2024 | 12.19 | 12.19 | 11.73 | 12.04 | 12.04 | 15,181 |
| 06 Mar 2024 | 11.85 | 11.86 | 11.77 | 11.81 | 11.81 | 8,087 |
| 05 Mar 2024 | 12.00 | 12.14 | 11.75 | 11.84 | 11.84 | 7,378 |
| 04 Mar 2024 | 11.86 | 11.97 | 11.84 | 11.95 | 11.95 | 2,191 |
| 01 Mar 2024 | 10.90 | 10.97 | 10.89 | 10.92 | 10.92 | 309 |
| 29 Feb 2024 | 10.81 | 10.82 | 10.74 | 10.81 | 10.81 | 725 |
| 28 Feb 2024 | 11.02 | 11.05 | 10.99 | 11.02 | 11.02 | 3,636 |
| 27 Feb 2024 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 496 |
| 26 Feb 2024 | 10.28 | 10.43 | 10.28 | 10.43 | 10.43 | 728 |
| 23 Feb 2024 | 10.54 | 10.57 | 10.39 | 10.49 | 10.49 | 2,386 |
| 22 Feb 2024 | 10.58 | 10.81 | 10.58 | 10.78 | 10.78 | 3,177 |
| 21 Feb 2024 | 10.94 | 10.94 | 10.60 | 10.68 | 10.68 | 2,673 |
| 20 Feb 2024 | 11.60 | 11.66 | 11.42 | 11.58 | 11.58 | 7,061 |
| 19 Feb 2024 | 11.45 | 11.52 | 11.35 | 11.52 | 11.52 | 1,138 |
| 16 Feb 2024 | 11.53 | 11.59 | 11.52 | 11.59 | 11.59 | 849 |
| 15 Feb 2024 | 11.59 | 11.61 | 11.49 | 11.56 | 11.56 | 382 |
| 14 Feb 2024 | 11.63 | 11.63 | 11.57 | 11.61 | 11.61 | 375 |
| 13 Feb 2024 | 11.74 | 11.84 | 11.73 | 11.81 | 11.81 | 6,135 |
| 12 Feb 2024 | 11.94 | 11.94 | 11.71 | 11.74 | 11.74 | 2,595 |
| 09 Feb 2024 | 12.00 | 12.01 | 11.80 | 11.98 | 11.98 | 8,158 |
| 08 Feb 2024 | 12.51 | 12.54 | 12.48 | 12.51 | 12.51 | 2,042 |
| 07 Feb 2024 | 12.01 | 12.45 | 12.01 | 12.40 | 12.40 | 3,854 |
| 06 Feb 2024 | 12.60 | 12.89 | 12.47 | 12.67 | 12.67 | 517 |
| *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.