Canada Markets closed

NexGen Energy Ltd. (NXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.12+0.16 (+3.23%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20225.105.245.025.125.12998,260
Jun 24, 20224.645.084.644.964.961,000,200
Jun 23, 20224.714.714.454.554.551,732,400
Jun 22, 20224.674.724.534.644.641,956,100
Jun 21, 20224.845.094.784.854.851,552,500
Jun 20, 20224.644.794.594.724.72368,900
Jun 17, 20224.724.824.574.674.671,283,000
Jun 16, 20224.854.894.594.674.671,871,500
Jun 15, 20225.075.154.865.055.052,423,800
Jun 14, 20225.525.544.914.964.962,348,100
Jun 13, 20225.665.705.365.475.471,699,900
Jun 10, 20225.886.005.785.955.951,549,900
Jun 09, 20226.236.236.026.066.061,132,900
Jun 08, 20226.516.676.296.336.331,979,800
Jun 07, 20225.846.625.766.436.432,683,600
Jun 06, 20226.036.045.845.905.90928,800
Jun 03, 20226.006.035.825.925.921,122,200
Jun 02, 20225.616.175.616.096.091,230,100
Jun 01, 20226.046.115.605.625.621,608,900
May 31, 20226.326.365.916.006.001,810,700
May 30, 20226.256.426.256.426.42642,700
May 27, 20226.076.256.016.206.201,069,500
May 26, 20225.846.095.796.056.05954,800
May 25, 20225.896.045.695.835.83934,100
May 24, 20225.815.965.705.915.911,098,100
May 20, 20225.875.895.575.815.811,228,400
May 19, 20225.765.925.715.765.762,046,400
May 18, 20225.876.005.635.775.772,375,600
May 17, 20225.715.975.495.955.952,975,300
May 16, 20225.385.585.285.515.512,401,600
May 13, 20225.255.535.235.355.351,743,300
May 12, 20225.015.234.905.065.063,448,700
May 11, 20225.275.475.095.115.112,469,000
May 10, 20225.275.445.015.245.242,733,100
May 09, 20225.575.605.075.085.083,024,900
May 06, 20225.905.905.605.735.732,772,200
May 05, 20226.556.695.925.955.952,461,400
May 04, 20226.376.526.116.506.501,897,400
May 03, 20226.126.406.126.296.291,321,500
May 02, 20226.216.315.926.106.101,377,000
Apr 29, 20226.486.676.276.336.33985,200
Apr 28, 20226.396.526.086.476.471,410,500
Apr 27, 20226.526.546.256.326.321,603,900
Apr 26, 20226.526.566.256.406.401,599,500
Apr 25, 20226.306.526.136.396.392,387,800
Apr 22, 20226.777.036.456.576.572,856,900
Apr 21, 20227.397.436.716.756.752,629,300
Apr 20, 20227.077.466.957.397.392,843,900
Apr 19, 20227.427.447.037.187.181,619,200
Apr 18, 20227.887.907.407.437.431,355,000
Apr 14, 20227.988.047.757.887.881,066,400
Apr 13, 20228.038.307.917.957.953,143,200
Apr 12, 20227.958.167.737.917.912,566,200
Apr 11, 20227.928.057.577.887.882,004,600
Apr 08, 20227.817.867.587.797.791,151,900
Apr 07, 20227.017.887.017.797.793,560,700
Apr 06, 20226.916.996.726.996.991,309,100
Apr 05, 20226.887.326.856.856.851,829,900
Apr 04, 20227.087.146.826.856.851,019,700
Apr 01, 20227.117.416.987.057.051,123,900
Mar 31, 20226.967.296.927.087.082,248,900
Mar 30, 20226.857.126.806.886.881,487,200
Mar 29, 20226.686.856.496.836.831,510,900
Mar 28, 20227.127.156.746.776.772,311,300
Mar 25, 20227.317.397.167.217.21827,500
Mar 24, 20227.307.397.167.317.311,647,100
Mar 23, 20227.377.477.247.267.261,482,400
Mar 22, 20227.407.507.237.347.341,688,600
Mar 21, 20227.137.557.137.327.322,409,900
Mar 18, 20226.867.256.867.127.121,769,000
Mar 17, 20226.547.096.536.956.951,482,000
Mar 16, 20226.706.836.306.506.502,037,500
Mar 15, 20226.356.646.246.566.561,582,400
Mar 14, 20226.937.046.516.576.571,540,400
Mar 11, 20227.307.326.937.097.092,455,400
Mar 10, 20227.407.577.157.327.322,834,200
Mar 09, 20226.757.506.547.347.343,286,400
Mar 08, 20226.707.066.536.886.883,331,100
Mar 07, 20226.677.156.586.676.672,917,700
Mar 04, 20226.416.666.186.486.482,835,100
Mar 03, 20227.067.166.696.786.782,519,800
Mar 02, 20226.667.036.586.906.902,532,100
Mar 01, 20226.906.936.516.576.572,842,400
Feb 28, 20226.256.846.196.736.734,234,600
Feb 25, 20226.006.095.776.076.071,949,200
Feb 24, 20225.366.065.365.985.982,476,500
Feb 23, 20225.405.615.385.425.421,193,900
Feb 22, 20225.275.465.265.415.411,320,700
Feb 18, 20225.605.605.275.285.281,767,900
Feb 17, 20225.715.735.575.595.59963,700
Feb 16, 20225.805.865.675.725.721,478,600
Feb 15, 20225.735.825.655.795.79909,900
Feb 14, 20225.795.915.645.675.67983,000
Feb 11, 20225.776.035.775.875.871,752,400
Feb 10, 20225.676.055.675.815.812,531,700
Feb 09, 20225.495.905.455.855.852,998,600
Feb 08, 20225.295.375.175.345.341,326,200
Feb 07, 20225.245.355.165.305.301,603,100
Feb 04, 20225.065.255.015.225.227,584,400
Feb 03, 20225.225.225.005.045.041,226,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...