Canada markets closed

NexGen Energy Ltd. (NXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.88+0.50 (+4.82%)
At close: 04:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202410.4811.0010.3510.8810.882,043,900
May 16, 202410.2910.5310.2810.3810.381,385,400
May 15, 20249.9010.329.8810.2810.282,099,500
May 14, 20249.9510.279.649.839.832,867,600
May 13, 20249.7910.069.669.919.912,459,400
May 10, 202411.1211.179.699.859.854,171,400
May 09, 202410.6711.1210.6411.0111.014,158,700
May 08, 202411.6111.7310.2510.5210.526,244,400
May 07, 202411.8412.1411.8212.0012.001,641,900
May 06, 202411.3911.8511.3911.7511.751,695,700
May 03, 202411.5011.5011.0811.3311.331,958,000
May 02, 202410.6411.2310.5611.1911.192,873,800
May 01, 202411.0211.2010.6510.7410.742,596,100
Apr 30, 202411.3211.3710.4710.4810.483,833,300
Apr 29, 202411.0511.5510.9411.5411.542,891,500
Apr 26, 202410.5310.9710.4110.8810.881,609,300
Apr 25, 202410.6710.7310.5010.5310.53790,400
Apr 24, 202410.7410.8410.5710.7210.72914,100
Apr 23, 202410.4810.7910.4110.6610.661,397,100
Apr 22, 202410.3210.6910.3010.5610.561,762,700
Apr 19, 202410.4810.6810.3810.4710.47928,400
Apr 18, 202410.5710.7610.4610.5210.521,169,200
Apr 17, 202410.8510.9810.5110.5810.581,166,200
Apr 16, 202410.6610.9910.4610.8410.842,325,400
Apr 15, 202411.1411.3410.7610.8010.801,403,500
Apr 12, 202411.4111.6510.9411.0511.052,127,300
Apr 11, 202411.0211.4110.9311.3011.301,528,800
Apr 10, 202410.6911.0810.5811.0711.071,882,300
Apr 09, 202410.9010.9810.6710.7010.701,462,800
Apr 08, 202411.3411.3510.6910.8310.833,079,500
Apr 05, 202411.3611.7111.2311.4611.461,425,700
Apr 04, 202411.8211.9411.2811.3111.311,852,500
Apr 03, 202411.6012.0011.5711.9111.912,389,900
Apr 02, 202411.2811.6011.1811.6011.602,014,300
Apr 01, 202410.8011.4710.6711.4511.452,533,000
Mar 28, 202410.4210.7610.4110.5310.531,375,300
Mar 27, 202410.3510.4410.2110.4310.43745,800
Mar 26, 202410.4010.4710.1310.2910.29849,300
Mar 25, 202410.5510.8010.2910.3510.351,117,500
Mar 22, 202410.4710.6410.3610.5110.51887,500
Mar 21, 202410.3610.5110.2410.4410.441,475,900
Mar 20, 20249.9210.329.8310.2310.231,242,700
Mar 19, 20249.9510.119.799.939.931,128,600
Mar 18, 202410.1110.219.8810.0510.051,187,900
Mar 15, 20249.7810.439.7110.0610.0616,512,100
Mar 14, 20249.639.859.439.749.741,439,500
Mar 13, 202410.1310.539.589.689.682,486,000
Mar 12, 20249.9110.319.7510.0710.072,465,600
Mar 11, 202410.0010.039.799.939.932,328,000
Mar 08, 202410.8810.979.769.909.903,371,800
Mar 07, 202410.2510.8610.2510.8410.842,418,500
Mar 06, 202410.3810.5710.3310.3410.341,152,400
Mar 05, 202410.3710.4710.2110.3310.331,948,500
Mar 04, 202410.5910.7010.2510.3010.301,534,200
Mar 01, 20249.5910.739.5310.4810.484,782,900
Feb 29, 20249.509.809.389.579.572,743,100
Feb 28, 20249.779.809.439.469.461,214,000
Feb 27, 20249.459.909.419.799.791,614,400
Feb 26, 20249.119.559.109.449.441,243,400
Feb 23, 20249.339.459.149.219.211,720,600
Feb 22, 20249.599.629.259.369.361,444,100
Feb 21, 20249.319.629.179.529.522,093,000
Feb 20, 20249.9710.089.399.469.462,523,500
Feb 16, 202410.1310.2810.0310.0510.051,098,800
Feb 15, 202410.0410.1810.0210.0810.081,513,600
Feb 14, 202410.1110.2910.0210.0910.091,723,800
Feb 13, 202410.1810.3810.0110.0910.091,626,300
Feb 12, 202410.2110.3710.1210.2710.271,090,600
Feb 09, 202410.3510.6410.1010.2610.262,311,000
Feb 08, 202410.7510.8110.2410.3610.362,677,200
Feb 07, 202410.5110.8610.4010.6810.682,837,200
Feb 06, 202410.8210.8310.5010.5710.571,458,200
Feb 05, 202410.9310.9410.5210.7010.701,496,600
Feb 02, 202410.9411.1710.8610.9110.911,652,700
Feb 01, 202410.7511.0810.6311.0411.043,623,800
Jan 31, 202410.3410.4310.1310.3010.305,599,700
Jan 30, 20249.8510.519.8510.3510.353,016,400
Jan 29, 20249.9010.069.689.929.921,756,100
Jan 26, 20249.779.949.579.899.892,303,800
Jan 25, 202410.0110.039.789.859.852,878,800
Jan 24, 202410.2110.3210.0210.0410.041,723,200
Jan 23, 20249.8910.269.8710.1610.161,578,800
Jan 22, 202410.2210.279.869.909.901,775,300
Jan 19, 202410.4010.459.9910.2110.211,808,500
Jan 18, 202410.4810.5610.1910.4010.401,750,800
Jan 17, 202410.3010.5210.1810.3710.372,035,400
Jan 16, 202410.6710.8710.4010.5310.532,901,800
Jan 15, 202410.5610.6910.3810.5310.531,601,400
Jan 12, 20249.8910.509.8810.5010.505,028,200
Jan 11, 20249.209.579.159.459.4511,957,400
Jan 10, 20249.569.699.399.429.421,676,200
Jan 09, 20248.809.618.759.449.442,362,900
Jan 08, 20248.999.048.738.878.871,793,100
Jan 05, 20249.009.178.959.019.011,222,700
Jan 04, 20248.929.118.899.059.051,061,900
Jan 03, 20248.929.028.808.908.901,027,800
Jan 02, 20249.389.408.999.029.021,654,100
Dec 29, 20239.089.369.079.279.271,492,000
Dec 28, 20239.069.188.869.039.032,287,100
Dec 27, 20239.249.339.159.169.161,292,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...