NexGen Energy Ltd. (NXE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:59PM EDT. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 7.37 | 7.84 | 7.36 | 7.66 | 7.66 | 1,300,555 |
| Sept 10, 2024 | 7.27 | 7.39 | 7.16 | 7.35 | 7.35 | 1,451,900 |
| Sept 09, 2024 | 7.27 | 7.37 | 7.18 | 7.21 | 7.21 | 1,270,200 |
| Sept 06, 2024 | 7.25 | 7.36 | 7.04 | 7.20 | 7.20 | 2,295,400 |
| Sept 05, 2024 | 7.55 | 7.60 | 7.31 | 7.33 | 7.33 | 908,800 |
| Sept 04, 2024 | 7.39 | 7.61 | 7.38 | 7.53 | 7.53 | 1,332,800 |
| Sept 03, 2024 | 7.97 | 7.98 | 7.37 | 7.43 | 7.43 | 1,676,500 |
| Aug 30, 2024 | 8.00 | 8.14 | 7.96 | 8.11 | 8.11 | 1,849,100 |
| Aug 29, 2024 | 8.09 | 8.18 | 7.97 | 8.03 | 8.03 | 1,343,800 |
| Aug 28, 2024 | 8.40 | 8.43 | 8.11 | 8.15 | 8.15 | 1,089,100 |
| Aug 27, 2024 | 8.49 | 8.70 | 8.34 | 8.55 | 8.55 | 1,146,000 |
| Aug 26, 2024 | 8.70 | 8.93 | 8.54 | 8.55 | 8.55 | 1,659,300 |
| Aug 23, 2024 | 8.30 | 8.89 | 8.30 | 8.63 | 8.63 | 2,454,900 |
| Aug 22, 2024 | 8.16 | 8.22 | 7.89 | 7.92 | 7.92 | 973,000 |
| Aug 21, 2024 | 8.19 | 8.28 | 8.11 | 8.16 | 8.16 | 953,500 |
| Aug 20, 2024 | 8.14 | 8.29 | 8.07 | 8.17 | 8.17 | 1,073,300 |
| Aug 19, 2024 | 8.20 | 8.30 | 8.10 | 8.13 | 8.13 | 1,139,600 |
| Aug 16, 2024 | 8.30 | 8.31 | 8.10 | 8.17 | 8.17 | 1,018,300 |
| Aug 15, 2024 | 8.20 | 8.48 | 8.19 | 8.35 | 8.35 | 1,330,800 |
| Aug 14, 2024 | 8.02 | 8.22 | 8.01 | 8.10 | 8.10 | 1,419,700 |
| Aug 13, 2024 | 7.87 | 7.99 | 7.80 | 7.91 | 7.91 | 1,081,100 |
| Aug 12, 2024 | 7.73 | 7.99 | 7.72 | 7.83 | 7.83 | 1,243,400 |
| Aug 09, 2024 | 7.55 | 7.76 | 7.54 | 7.65 | 7.65 | 1,386,000 |
| Aug 08, 2024 | 7.67 | 7.76 | 7.41 | 7.51 | 7.51 | 2,050,900 |
| Aug 07, 2024 | 7.77 | 7.85 | 7.40 | 7.42 | 7.42 | 1,609,100 |
| Aug 06, 2024 | 7.61 | 7.74 | 7.50 | 7.52 | 7.52 | 2,045,400 |
| Aug 02, 2024 | 7.87 | 8.04 | 7.59 | 7.71 | 7.71 | 3,159,100 |
| Aug 01, 2024 | 9.09 | 9.10 | 8.07 | 8.10 | 8.10 | 2,669,900 |
| Jul 31, 2024 | 9.09 | 9.53 | 8.98 | 9.20 | 9.20 | 10,814,800 |
| Jul 30, 2024 | 8.83 | 9.00 | 8.74 | 8.85 | 8.85 | 1,625,100 |
| Jul 29, 2024 | 9.04 | 9.10 | 8.73 | 8.82 | 8.82 | 1,376,300 |
| Jul 26, 2024 | 8.69 | 9.04 | 8.64 | 9.02 | 9.02 | 1,990,000 |
| Jul 25, 2024 | 8.64 | 8.67 | 8.36 | 8.58 | 8.58 | 1,399,600 |
| Jul 24, 2024 | 9.00 | 9.06 | 8.65 | 8.68 | 8.68 | 1,556,200 |
| Jul 23, 2024 | 9.04 | 9.13 | 8.86 | 9.09 | 9.09 | 705,000 |
| Jul 22, 2024 | 9.08 | 9.21 | 8.89 | 9.11 | 9.11 | 1,074,000 |
| Jul 19, 2024 | 8.90 | 9.05 | 8.83 | 9.01 | 9.01 | 1,151,300 |
| Jul 18, 2024 | 9.28 | 9.28 | 8.92 | 9.00 | 9.00 | 1,727,900 |
| Jul 17, 2024 | 9.61 | 9.61 | 9.09 | 9.23 | 9.23 | 1,879,500 |
| Jul 16, 2024 | 9.92 | 9.92 | 9.60 | 9.70 | 9.70 | 1,910,800 |
| Jul 15, 2024 | 10.08 | 10.10 | 9.77 | 9.82 | 9.82 | 1,400,600 |
| Jul 12, 2024 | 10.34 | 10.34 | 10.06 | 10.09 | 10.09 | 1,772,700 |
| Jul 11, 2024 | 10.31 | 10.35 | 10.11 | 10.27 | 10.27 | 1,553,600 |
| Jul 10, 2024 | 9.48 | 10.24 | 9.48 | 10.17 | 10.17 | 2,547,300 |
| Jul 09, 2024 | 9.35 | 9.54 | 9.29 | 9.36 | 9.36 | 670,500 |
| Jul 08, 2024 | 9.51 | 9.61 | 9.24 | 9.36 | 9.36 | 1,147,200 |
| Jul 05, 2024 | 9.74 | 9.74 | 9.43 | 9.50 | 9.50 | 983,700 |
| Jul 04, 2024 | 9.70 | 9.81 | 9.68 | 9.73 | 9.73 | 629,100 |
| Jul 03, 2024 | 9.54 | 9.77 | 9.54 | 9.65 | 9.65 | 1,384,400 |
| Jul 02, 2024 | 9.52 | 9.57 | 9.27 | 9.44 | 9.44 | 1,375,000 |
| Jun 28, 2024 | 9.77 | 9.89 | 9.49 | 9.54 | 9.54 | 1,375,700 |
| Jun 27, 2024 | 9.38 | 9.75 | 9.38 | 9.69 | 9.69 | 980,600 |
| Jun 26, 2024 | 9.24 | 9.53 | 9.19 | 9.38 | 9.38 | 1,432,800 |
| Jun 25, 2024 | 9.24 | 9.27 | 8.97 | 9.18 | 9.18 | 1,416,100 |
| Jun 24, 2024 | 9.42 | 9.45 | 9.11 | 9.22 | 9.22 | 1,538,700 |
| Jun 21, 2024 | 9.68 | 9.73 | 9.26 | 9.46 | 9.46 | 5,969,600 |
| Jun 20, 2024 | 9.70 | 9.77 | 9.49 | 9.73 | 9.73 | 1,098,600 |
| Jun 19, 2024 | 9.78 | 9.81 | 9.56 | 9.59 | 9.59 | 334,300 |
| Jun 18, 2024 | 9.62 | 9.90 | 9.62 | 9.68 | 9.68 | 879,300 |
| Jun 17, 2024 | 9.68 | 9.79 | 9.55 | 9.66 | 9.66 | 1,498,800 |
| Jun 14, 2024 | 9.69 | 9.88 | 9.62 | 9.68 | 9.68 | 1,130,500 |
| Jun 13, 2024 | 9.35 | 9.84 | 9.35 | 9.70 | 9.70 | 1,388,100 |
| Jun 12, 2024 | 9.31 | 9.44 | 9.15 | 9.39 | 9.39 | 1,708,100 |
| Jun 11, 2024 | 9.54 | 9.57 | 9.06 | 9.17 | 9.17 | 1,924,700 |
| Jun 10, 2024 | 9.52 | 9.87 | 9.52 | 9.70 | 9.70 | 1,496,900 |
| Jun 07, 2024 | 9.75 | 9.76 | 9.42 | 9.50 | 9.50 | 2,114,600 |
| Jun 06, 2024 | 9.83 | 10.06 | 9.75 | 9.85 | 9.85 | 1,652,600 |
| Jun 05, 2024 | 10.09 | 10.27 | 9.76 | 9.82 | 9.82 | 1,355,200 |
| Jun 04, 2024 | 10.15 | 10.22 | 9.90 | 10.04 | 10.04 | 2,333,400 |
| Jun 03, 2024 | 10.62 | 10.64 | 10.15 | 10.25 | 10.25 | 1,276,000 |
| May 31, 2024 | 10.82 | 10.98 | 10.51 | 10.62 | 10.62 | 1,890,000 |
| May 30, 2024 | 10.73 | 10.95 | 10.68 | 10.77 | 10.77 | 1,179,900 |
| May 29, 2024 | 10.70 | 10.86 | 10.40 | 10.84 | 10.84 | 1,898,900 |
| May 28, 2024 | 10.69 | 10.92 | 10.59 | 10.84 | 10.84 | 761,700 |
| May 27, 2024 | 10.59 | 10.70 | 10.51 | 10.68 | 10.68 | 362,000 |
| May 24, 2024 | 10.43 | 10.87 | 10.42 | 10.64 | 10.64 | 875,800 |
| May 23, 2024 | 10.40 | 10.54 | 10.32 | 10.42 | 10.42 | 883,300 |
| May 22, 2024 | 10.93 | 10.98 | 10.29 | 10.34 | 10.34 | 1,918,700 |
| May 21, 2024 | 11.01 | 11.10 | 10.89 | 11.01 | 11.01 | 3,377,800 |
| May 17, 2024 | 10.48 | 11.00 | 10.35 | 10.88 | 10.88 | 2,043,900 |
| May 16, 2024 | 10.29 | 10.53 | 10.28 | 10.38 | 10.38 | 1,385,400 |
| May 15, 2024 | 9.90 | 10.32 | 9.88 | 10.28 | 10.28 | 2,099,500 |
| May 14, 2024 | 9.95 | 10.27 | 9.64 | 9.83 | 9.83 | 2,867,600 |
| May 13, 2024 | 9.79 | 10.06 | 9.66 | 9.91 | 9.91 | 2,459,400 |
| May 10, 2024 | 11.12 | 11.17 | 9.69 | 9.85 | 9.85 | 4,171,400 |
| May 09, 2024 | 10.67 | 11.12 | 10.64 | 11.01 | 11.01 | 4,158,700 |
| May 08, 2024 | 11.61 | 11.73 | 10.25 | 10.52 | 10.52 | 6,244,400 |
| May 07, 2024 | 11.84 | 12.14 | 11.82 | 12.00 | 12.00 | 1,641,900 |
| May 06, 2024 | 11.39 | 11.85 | 11.39 | 11.75 | 11.75 | 1,695,700 |
| May 03, 2024 | 11.50 | 11.50 | 11.08 | 11.33 | 11.33 | 1,958,000 |
| May 02, 2024 | 10.64 | 11.23 | 10.56 | 11.19 | 11.19 | 2,873,800 |
| May 01, 2024 | 11.02 | 11.20 | 10.65 | 10.74 | 10.74 | 2,596,100 |
| Apr 30, 2024 | 11.32 | 11.37 | 10.47 | 10.48 | 10.48 | 3,833,300 |
| Apr 29, 2024 | 11.05 | 11.55 | 10.94 | 11.54 | 11.54 | 2,891,500 |
| Apr 26, 2024 | 10.53 | 10.97 | 10.41 | 10.88 | 10.88 | 1,609,300 |
| Apr 25, 2024 | 10.67 | 10.73 | 10.50 | 10.53 | 10.53 | 790,400 |
| Apr 24, 2024 | 10.74 | 10.84 | 10.57 | 10.72 | 10.72 | 914,100 |
| Apr 23, 2024 | 10.48 | 10.79 | 10.41 | 10.66 | 10.66 | 1,397,100 |
| Apr 22, 2024 | 10.32 | 10.69 | 10.30 | 10.56 | 10.56 | 1,762,700 |
| Apr 19, 2024 | 10.48 | 10.68 | 10.38 | 10.47 | 10.47 | 928,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.