Canada markets closed

NexGen Energy Ltd. (NXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.75-0.04 (-0.51%)
At close: 04:00PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20247.857.887.727.757.751,014,153
Sept 16, 20247.777.837.667.797.79756,900
Sept 13, 20247.997.997.667.777.771,326,700
Sept 12, 20247.848.027.827.927.921,050,900
Sept 11, 20247.377.847.367.697.692,367,400
Sept 10, 20247.277.397.167.357.351,451,900
Sept 09, 20247.277.377.187.217.211,270,200
Sept 06, 20247.257.367.047.207.202,295,400
Sept 05, 20247.557.607.317.337.33908,800
Sept 04, 20247.397.617.387.537.531,332,800
Sept 03, 20247.977.987.377.437.431,676,500
Aug 30, 20248.008.147.968.118.111,849,100
Aug 29, 20248.098.187.978.038.031,343,800
Aug 28, 20248.408.438.118.158.151,089,100
Aug 27, 20248.498.708.348.558.551,146,000
Aug 26, 20248.708.938.548.558.551,659,300
Aug 23, 20248.308.898.308.638.632,454,900
Aug 22, 20248.168.227.897.927.92973,000
Aug 21, 20248.198.288.118.168.16953,500
Aug 20, 20248.148.298.078.178.171,073,300
Aug 19, 20248.208.308.108.138.131,139,600
Aug 16, 20248.308.318.108.178.171,018,300
Aug 15, 20248.208.488.198.358.351,330,800
Aug 14, 20248.028.228.018.108.101,419,700
Aug 13, 20247.877.997.807.917.911,081,100
Aug 12, 20247.737.997.727.837.831,243,400
Aug 09, 20247.557.767.547.657.651,386,000
Aug 08, 20247.677.767.417.517.512,050,900
Aug 07, 20247.777.857.407.427.421,609,100
Aug 06, 20247.617.747.507.527.522,045,400
Aug 02, 20247.878.047.597.717.713,159,100
Aug 01, 20249.099.108.078.108.102,669,900
Jul 31, 20249.099.538.989.209.2010,814,800
Jul 30, 20248.839.008.748.858.851,625,100
Jul 29, 20249.049.108.738.828.821,376,300
Jul 26, 20248.699.048.649.029.021,990,000
Jul 25, 20248.648.678.368.588.581,399,600
Jul 24, 20249.009.068.658.688.681,556,200
Jul 23, 20249.049.138.869.099.09705,000
Jul 22, 20249.089.218.899.119.111,074,000
Jul 19, 20248.909.058.839.019.011,151,300
Jul 18, 20249.289.288.929.009.001,727,900
Jul 17, 20249.619.619.099.239.231,879,500
Jul 16, 20249.929.929.609.709.701,910,800
Jul 15, 202410.0810.109.779.829.821,400,600
Jul 12, 202410.3410.3410.0610.0910.091,772,700
Jul 11, 202410.3110.3510.1110.2710.271,553,600
Jul 10, 20249.4810.249.4810.1710.172,547,300
Jul 09, 20249.359.549.299.369.36670,500
Jul 08, 20249.519.619.249.369.361,147,200
Jul 05, 20249.749.749.439.509.50983,700
Jul 04, 20249.709.819.689.739.73629,100
Jul 03, 20249.549.779.549.659.651,384,400
Jul 02, 20249.529.579.279.449.441,375,000
Jun 28, 20249.779.899.499.549.541,375,700
Jun 27, 20249.389.759.389.699.69980,600
Jun 26, 20249.249.539.199.389.381,432,800
Jun 25, 20249.249.278.979.189.181,416,100
Jun 24, 20249.429.459.119.229.221,538,700
Jun 21, 20249.689.739.269.469.465,969,600
Jun 20, 20249.709.779.499.739.731,098,600
Jun 19, 20249.789.819.569.599.59334,300
Jun 18, 20249.629.909.629.689.68879,300
Jun 17, 20249.689.799.559.669.661,498,800
Jun 14, 20249.699.889.629.689.681,130,500
Jun 13, 20249.359.849.359.709.701,388,100
Jun 12, 20249.319.449.159.399.391,708,100
Jun 11, 20249.549.579.069.179.171,924,700
Jun 10, 20249.529.879.529.709.701,496,900
Jun 07, 20249.759.769.429.509.502,114,600
Jun 06, 20249.8310.069.759.859.851,652,600
Jun 05, 202410.0910.279.769.829.821,355,200
Jun 04, 202410.1510.229.9010.0410.042,333,400
Jun 03, 202410.6210.6410.1510.2510.251,276,000
May 31, 202410.8210.9810.5110.6210.621,890,000
May 30, 202410.7310.9510.6810.7710.771,179,900
May 29, 202410.7010.8610.4010.8410.841,898,900
May 28, 202410.6910.9210.5910.8410.84761,700
May 27, 202410.5910.7010.5110.6810.68362,000
May 24, 202410.4310.8710.4210.6410.64875,800
May 23, 202410.4010.5410.3210.4210.42883,300
May 22, 202410.9310.9810.2910.3410.341,918,700
May 21, 202411.0111.1010.8911.0111.013,377,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...