NexGen Energy Ltd. (NXE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 5.10 | 5.24 | 5.02 | 5.12 | 5.12 | 998,260 |
| Jun 24, 2022 | 4.64 | 5.08 | 4.64 | 4.96 | 4.96 | 1,000,200 |
| Jun 23, 2022 | 4.71 | 4.71 | 4.45 | 4.55 | 4.55 | 1,732,400 |
| Jun 22, 2022 | 4.67 | 4.72 | 4.53 | 4.64 | 4.64 | 1,956,100 |
| Jun 21, 2022 | 4.84 | 5.09 | 4.78 | 4.85 | 4.85 | 1,552,500 |
| Jun 20, 2022 | 4.64 | 4.79 | 4.59 | 4.72 | 4.72 | 368,900 |
| Jun 17, 2022 | 4.72 | 4.82 | 4.57 | 4.67 | 4.67 | 1,283,000 |
| Jun 16, 2022 | 4.85 | 4.89 | 4.59 | 4.67 | 4.67 | 1,871,500 |
| Jun 15, 2022 | 5.07 | 5.15 | 4.86 | 5.05 | 5.05 | 2,423,800 |
| Jun 14, 2022 | 5.52 | 5.54 | 4.91 | 4.96 | 4.96 | 2,348,100 |
| Jun 13, 2022 | 5.66 | 5.70 | 5.36 | 5.47 | 5.47 | 1,699,900 |
| Jun 10, 2022 | 5.88 | 6.00 | 5.78 | 5.95 | 5.95 | 1,549,900 |
| Jun 09, 2022 | 6.23 | 6.23 | 6.02 | 6.06 | 6.06 | 1,132,900 |
| Jun 08, 2022 | 6.51 | 6.67 | 6.29 | 6.33 | 6.33 | 1,979,800 |
| Jun 07, 2022 | 5.84 | 6.62 | 5.76 | 6.43 | 6.43 | 2,683,600 |
| Jun 06, 2022 | 6.03 | 6.04 | 5.84 | 5.90 | 5.90 | 928,800 |
| Jun 03, 2022 | 6.00 | 6.03 | 5.82 | 5.92 | 5.92 | 1,122,200 |
| Jun 02, 2022 | 5.61 | 6.17 | 5.61 | 6.09 | 6.09 | 1,230,100 |
| Jun 01, 2022 | 6.04 | 6.11 | 5.60 | 5.62 | 5.62 | 1,608,900 |
| May 31, 2022 | 6.32 | 6.36 | 5.91 | 6.00 | 6.00 | 1,810,700 |
| May 30, 2022 | 6.25 | 6.42 | 6.25 | 6.42 | 6.42 | 642,700 |
| May 27, 2022 | 6.07 | 6.25 | 6.01 | 6.20 | 6.20 | 1,069,500 |
| May 26, 2022 | 5.84 | 6.09 | 5.79 | 6.05 | 6.05 | 954,800 |
| May 25, 2022 | 5.89 | 6.04 | 5.69 | 5.83 | 5.83 | 934,100 |
| May 24, 2022 | 5.81 | 5.96 | 5.70 | 5.91 | 5.91 | 1,098,100 |
| May 20, 2022 | 5.87 | 5.89 | 5.57 | 5.81 | 5.81 | 1,228,400 |
| May 19, 2022 | 5.76 | 5.92 | 5.71 | 5.76 | 5.76 | 2,046,400 |
| May 18, 2022 | 5.87 | 6.00 | 5.63 | 5.77 | 5.77 | 2,375,600 |
| May 17, 2022 | 5.71 | 5.97 | 5.49 | 5.95 | 5.95 | 2,975,300 |
| May 16, 2022 | 5.38 | 5.58 | 5.28 | 5.51 | 5.51 | 2,401,600 |
| May 13, 2022 | 5.25 | 5.53 | 5.23 | 5.35 | 5.35 | 1,743,300 |
| May 12, 2022 | 5.01 | 5.23 | 4.90 | 5.06 | 5.06 | 3,448,700 |
| May 11, 2022 | 5.27 | 5.47 | 5.09 | 5.11 | 5.11 | 2,469,000 |
| May 10, 2022 | 5.27 | 5.44 | 5.01 | 5.24 | 5.24 | 2,733,100 |
| May 09, 2022 | 5.57 | 5.60 | 5.07 | 5.08 | 5.08 | 3,024,900 |
| May 06, 2022 | 5.90 | 5.90 | 5.60 | 5.73 | 5.73 | 2,772,200 |
| May 05, 2022 | 6.55 | 6.69 | 5.92 | 5.95 | 5.95 | 2,461,400 |
| May 04, 2022 | 6.37 | 6.52 | 6.11 | 6.50 | 6.50 | 1,897,400 |
| May 03, 2022 | 6.12 | 6.40 | 6.12 | 6.29 | 6.29 | 1,321,500 |
| May 02, 2022 | 6.21 | 6.31 | 5.92 | 6.10 | 6.10 | 1,377,000 |
| Apr 29, 2022 | 6.48 | 6.67 | 6.27 | 6.33 | 6.33 | 985,200 |
| Apr 28, 2022 | 6.39 | 6.52 | 6.08 | 6.47 | 6.47 | 1,410,500 |
| Apr 27, 2022 | 6.52 | 6.54 | 6.25 | 6.32 | 6.32 | 1,603,900 |
| Apr 26, 2022 | 6.52 | 6.56 | 6.25 | 6.40 | 6.40 | 1,599,500 |
| Apr 25, 2022 | 6.30 | 6.52 | 6.13 | 6.39 | 6.39 | 2,387,800 |
| Apr 22, 2022 | 6.77 | 7.03 | 6.45 | 6.57 | 6.57 | 2,856,900 |
| Apr 21, 2022 | 7.39 | 7.43 | 6.71 | 6.75 | 6.75 | 2,629,300 |
| Apr 20, 2022 | 7.07 | 7.46 | 6.95 | 7.39 | 7.39 | 2,843,900 |
| Apr 19, 2022 | 7.42 | 7.44 | 7.03 | 7.18 | 7.18 | 1,619,200 |
| Apr 18, 2022 | 7.88 | 7.90 | 7.40 | 7.43 | 7.43 | 1,355,000 |
| Apr 14, 2022 | 7.98 | 8.04 | 7.75 | 7.88 | 7.88 | 1,066,400 |
| Apr 13, 2022 | 8.03 | 8.30 | 7.91 | 7.95 | 7.95 | 3,143,200 |
| Apr 12, 2022 | 7.95 | 8.16 | 7.73 | 7.91 | 7.91 | 2,566,200 |
| Apr 11, 2022 | 7.92 | 8.05 | 7.57 | 7.88 | 7.88 | 2,004,600 |
| Apr 08, 2022 | 7.81 | 7.86 | 7.58 | 7.79 | 7.79 | 1,151,900 |
| Apr 07, 2022 | 7.01 | 7.88 | 7.01 | 7.79 | 7.79 | 3,560,700 |
| Apr 06, 2022 | 6.91 | 6.99 | 6.72 | 6.99 | 6.99 | 1,309,100 |
| Apr 05, 2022 | 6.88 | 7.32 | 6.85 | 6.85 | 6.85 | 1,829,900 |
| Apr 04, 2022 | 7.08 | 7.14 | 6.82 | 6.85 | 6.85 | 1,019,700 |
| Apr 01, 2022 | 7.11 | 7.41 | 6.98 | 7.05 | 7.05 | 1,123,900 |
| Mar 31, 2022 | 6.96 | 7.29 | 6.92 | 7.08 | 7.08 | 2,248,900 |
| Mar 30, 2022 | 6.85 | 7.12 | 6.80 | 6.88 | 6.88 | 1,487,200 |
| Mar 29, 2022 | 6.68 | 6.85 | 6.49 | 6.83 | 6.83 | 1,510,900 |
| Mar 28, 2022 | 7.12 | 7.15 | 6.74 | 6.77 | 6.77 | 2,311,300 |
| Mar 25, 2022 | 7.31 | 7.39 | 7.16 | 7.21 | 7.21 | 827,500 |
| Mar 24, 2022 | 7.30 | 7.39 | 7.16 | 7.31 | 7.31 | 1,647,100 |
| Mar 23, 2022 | 7.37 | 7.47 | 7.24 | 7.26 | 7.26 | 1,482,400 |
| Mar 22, 2022 | 7.40 | 7.50 | 7.23 | 7.34 | 7.34 | 1,688,600 |
| Mar 21, 2022 | 7.13 | 7.55 | 7.13 | 7.32 | 7.32 | 2,409,900 |
| Mar 18, 2022 | 6.86 | 7.25 | 6.86 | 7.12 | 7.12 | 1,769,000 |
| Mar 17, 2022 | 6.54 | 7.09 | 6.53 | 6.95 | 6.95 | 1,482,000 |
| Mar 16, 2022 | 6.70 | 6.83 | 6.30 | 6.50 | 6.50 | 2,037,500 |
| Mar 15, 2022 | 6.35 | 6.64 | 6.24 | 6.56 | 6.56 | 1,582,400 |
| Mar 14, 2022 | 6.93 | 7.04 | 6.51 | 6.57 | 6.57 | 1,540,400 |
| Mar 11, 2022 | 7.30 | 7.32 | 6.93 | 7.09 | 7.09 | 2,455,400 |
| Mar 10, 2022 | 7.40 | 7.57 | 7.15 | 7.32 | 7.32 | 2,834,200 |
| Mar 09, 2022 | 6.75 | 7.50 | 6.54 | 7.34 | 7.34 | 3,286,400 |
| Mar 08, 2022 | 6.70 | 7.06 | 6.53 | 6.88 | 6.88 | 3,331,100 |
| Mar 07, 2022 | 6.67 | 7.15 | 6.58 | 6.67 | 6.67 | 2,917,700 |
| Mar 04, 2022 | 6.41 | 6.66 | 6.18 | 6.48 | 6.48 | 2,835,100 |
| Mar 03, 2022 | 7.06 | 7.16 | 6.69 | 6.78 | 6.78 | 2,519,800 |
| Mar 02, 2022 | 6.66 | 7.03 | 6.58 | 6.90 | 6.90 | 2,532,100 |
| Mar 01, 2022 | 6.90 | 6.93 | 6.51 | 6.57 | 6.57 | 2,842,400 |
| Feb 28, 2022 | 6.25 | 6.84 | 6.19 | 6.73 | 6.73 | 4,234,600 |
| Feb 25, 2022 | 6.00 | 6.09 | 5.77 | 6.07 | 6.07 | 1,949,200 |
| Feb 24, 2022 | 5.36 | 6.06 | 5.36 | 5.98 | 5.98 | 2,476,500 |
| Feb 23, 2022 | 5.40 | 5.61 | 5.38 | 5.42 | 5.42 | 1,193,900 |
| Feb 22, 2022 | 5.27 | 5.46 | 5.26 | 5.41 | 5.41 | 1,320,700 |
| Feb 18, 2022 | 5.60 | 5.60 | 5.27 | 5.28 | 5.28 | 1,767,900 |
| Feb 17, 2022 | 5.71 | 5.73 | 5.57 | 5.59 | 5.59 | 963,700 |
| Feb 16, 2022 | 5.80 | 5.86 | 5.67 | 5.72 | 5.72 | 1,478,600 |
| Feb 15, 2022 | 5.73 | 5.82 | 5.65 | 5.79 | 5.79 | 909,900 |
| Feb 14, 2022 | 5.79 | 5.91 | 5.64 | 5.67 | 5.67 | 983,000 |
| Feb 11, 2022 | 5.77 | 6.03 | 5.77 | 5.87 | 5.87 | 1,752,400 |
| Feb 10, 2022 | 5.67 | 6.05 | 5.67 | 5.81 | 5.81 | 2,531,700 |
| Feb 09, 2022 | 5.49 | 5.90 | 5.45 | 5.85 | 5.85 | 2,998,600 |
| Feb 08, 2022 | 5.29 | 5.37 | 5.17 | 5.34 | 5.34 | 1,326,200 |
| Feb 07, 2022 | 5.24 | 5.35 | 5.16 | 5.30 | 5.30 | 1,603,100 |
| Feb 04, 2022 | 5.06 | 5.25 | 5.01 | 5.22 | 5.22 | 7,584,400 |
| Feb 03, 2022 | 5.22 | 5.22 | 5.00 | 5.04 | 5.04 | 1,226,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
