NexGen Energy Ltd. (NXE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 6.75 | 6.93 | 6.71 | 6.91 | 6.91 | 4,622,900 |
| Oct 03, 2024 | 6.82 | 6.99 | 6.67 | 6.73 | 6.73 | 5,279,300 |
| Oct 02, 2024 | 6.65 | 6.82 | 6.65 | 6.79 | 6.79 | 4,569,500 |
| Oct 01, 2024 | 6.54 | 6.75 | 6.54 | 6.64 | 6.64 | 4,481,600 |
| Sept 30, 2024 | 6.58 | 6.63 | 6.43 | 6.53 | 6.53 | 6,124,600 |
| Sept 27, 2024 | 6.70 | 6.75 | 6.57 | 6.63 | 6.63 | 3,949,400 |
| Sept 26, 2024 | 6.71 | 6.80 | 6.62 | 6.66 | 6.66 | 7,194,900 |
| Sept 25, 2024 | 6.60 | 6.74 | 6.57 | 6.66 | 6.66 | 8,674,600 |
| Sept 24, 2024 | 6.70 | 6.72 | 6.44 | 6.62 | 6.62 | 8,264,900 |
| Sept 23, 2024 | 6.40 | 6.70 | 6.36 | 6.51 | 6.51 | 12,536,500 |
| Sept 20, 2024 | 6.33 | 6.50 | 6.16 | 6.26 | 6.26 | 8,639,700 |
| Sept 19, 2024 | 5.96 | 6.08 | 5.86 | 5.98 | 5.98 | 5,798,600 |
| Sept 18, 2024 | 5.72 | 5.92 | 5.66 | 5.72 | 5.72 | 3,831,100 |
| Sept 17, 2024 | 5.79 | 5.80 | 5.68 | 5.68 | 5.68 | 2,781,900 |
| Sept 16, 2024 | 5.75 | 5.76 | 5.63 | 5.75 | 5.75 | 2,430,900 |
| Sept 13, 2024 | 5.86 | 5.89 | 5.64 | 5.73 | 5.73 | 3,882,600 |
| Sept 12, 2024 | 5.75 | 5.90 | 5.75 | 5.83 | 5.83 | 3,504,800 |
| Sept 11, 2024 | 5.42 | 5.76 | 5.42 | 5.68 | 5.68 | 6,423,900 |
| Sept 10, 2024 | 5.33 | 5.44 | 5.26 | 5.41 | 5.41 | 3,864,200 |
| Sept 09, 2024 | 5.38 | 5.43 | 5.29 | 5.32 | 5.32 | 2,419,600 |
| Sept 06, 2024 | 5.40 | 5.45 | 5.19 | 5.31 | 5.31 | 5,247,500 |
| Sept 05, 2024 | 5.59 | 5.63 | 5.41 | 5.43 | 5.43 | 3,007,400 |
| Sept 04, 2024 | 5.47 | 5.64 | 5.45 | 5.56 | 5.56 | 4,060,600 |
| Sept 03, 2024 | 5.94 | 5.96 | 5.43 | 5.47 | 5.47 | 5,686,200 |
| Aug 30, 2024 | 5.96 | 6.04 | 5.90 | 6.03 | 6.03 | 5,132,100 |
| Aug 29, 2024 | 6.00 | 6.08 | 5.91 | 5.93 | 5.93 | 4,713,100 |
| Aug 28, 2024 | 6.29 | 6.32 | 6.02 | 6.03 | 6.03 | 3,964,800 |
| Aug 27, 2024 | 6.31 | 6.47 | 6.20 | 6.36 | 6.36 | 4,644,900 |
| Aug 26, 2024 | 6.43 | 6.62 | 6.34 | 6.35 | 6.35 | 5,724,300 |
| Aug 23, 2024 | 6.14 | 6.59 | 6.11 | 6.40 | 6.40 | 10,626,100 |
| Aug 22, 2024 | 6.00 | 6.04 | 5.79 | 5.80 | 5.80 | 3,533,800 |
| Aug 21, 2024 | 6.06 | 6.09 | 5.95 | 5.99 | 5.99 | 4,405,300 |
| Aug 20, 2024 | 5.98 | 6.08 | 5.92 | 6.00 | 6.00 | 3,260,900 |
| Aug 19, 2024 | 6.01 | 6.09 | 5.94 | 5.99 | 5.99 | 3,547,700 |
| Aug 16, 2024 | 6.07 | 6.07 | 5.91 | 5.96 | 5.96 | 2,940,000 |
| Aug 15, 2024 | 5.99 | 6.19 | 5.96 | 6.08 | 6.08 | 3,520,100 |
| Aug 14, 2024 | 5.88 | 6.00 | 5.86 | 5.90 | 5.90 | 3,863,500 |
| Aug 13, 2024 | 5.72 | 5.82 | 5.68 | 5.76 | 5.76 | 2,382,600 |
| Aug 12, 2024 | 5.62 | 5.82 | 5.62 | 5.69 | 5.69 | 4,010,800 |
| Aug 09, 2024 | 5.50 | 5.66 | 5.47 | 5.58 | 5.58 | 4,584,500 |
| Aug 08, 2024 | 5.60 | 5.64 | 5.39 | 5.47 | 5.47 | 8,283,800 |
| Aug 07, 2024 | 5.65 | 5.75 | 5.37 | 5.38 | 5.38 | 4,780,100 |
| Aug 06, 2024 | 5.52 | 5.61 | 5.43 | 5.47 | 5.47 | 5,364,100 |
| Aug 05, 2024 | 5.08 | 5.48 | 4.95 | 5.46 | 5.46 | 9,034,900 |
| Aug 02, 2024 | 5.66 | 5.80 | 5.47 | 5.55 | 5.55 | 8,876,400 |
| Aug 01, 2024 | 6.52 | 6.58 | 5.81 | 5.84 | 5.84 | 9,700,500 |
| Jul 31, 2024 | 6.59 | 6.91 | 6.49 | 6.67 | 6.67 | 9,713,900 |
| Jul 30, 2024 | 6.35 | 6.49 | 6.31 | 6.40 | 6.40 | 2,952,700 |
| Jul 29, 2024 | 6.55 | 6.57 | 6.30 | 6.36 | 6.36 | 2,570,800 |
| Jul 26, 2024 | 6.29 | 6.54 | 6.26 | 6.52 | 6.52 | 3,904,300 |
| Jul 25, 2024 | 6.27 | 6.28 | 6.05 | 6.21 | 6.21 | 5,267,800 |
| Jul 24, 2024 | 6.56 | 6.58 | 6.26 | 6.29 | 6.29 | 4,107,200 |
| Jul 23, 2024 | 6.58 | 6.63 | 6.44 | 6.58 | 6.58 | 1,822,400 |
| Jul 22, 2024 | 6.62 | 6.70 | 6.45 | 6.62 | 6.62 | 3,086,900 |
| Jul 19, 2024 | 6.47 | 6.59 | 6.42 | 6.56 | 6.56 | 4,235,000 |
| Jul 18, 2024 | 6.80 | 6.85 | 6.51 | 6.55 | 6.55 | 3,819,600 |
| Jul 17, 2024 | 7.02 | 7.02 | 6.64 | 6.74 | 6.74 | 6,919,000 |
| Jul 16, 2024 | 7.20 | 7.22 | 7.01 | 7.09 | 7.09 | 2,610,300 |
| Jul 15, 2024 | 7.40 | 7.41 | 7.14 | 7.17 | 7.17 | 2,495,600 |
| Jul 12, 2024 | 7.60 | 7.61 | 7.38 | 7.41 | 7.41 | 3,495,200 |
| Jul 11, 2024 | 7.53 | 7.61 | 7.42 | 7.53 | 7.53 | 3,533,700 |
| Jul 10, 2024 | 6.97 | 7.53 | 6.97 | 7.46 | 7.46 | 6,355,300 |
| Jul 09, 2024 | 6.87 | 6.99 | 6.81 | 6.85 | 6.85 | 1,418,700 |
| Jul 08, 2024 | 6.94 | 7.05 | 6.78 | 6.86 | 6.86 | 2,790,400 |
| Jul 05, 2024 | 7.11 | 7.14 | 6.91 | 6.96 | 6.96 | 1,980,300 |
| Jul 03, 2024 | 7.01 | 7.16 | 7.00 | 7.10 | 7.10 | 2,117,700 |
| Jul 02, 2024 | 6.91 | 6.99 | 6.76 | 6.89 | 6.89 | 2,437,200 |
| Jul 01, 2024 | 7.04 | 7.04 | 6.72 | 6.91 | 6.91 | 3,032,900 |
| Jun 28, 2024 | 7.16 | 7.23 | 6.93 | 6.98 | 6.98 | 5,167,600 |
| Jun 27, 2024 | 6.85 | 7.12 | 6.85 | 7.09 | 7.09 | 3,195,000 |
| Jun 26, 2024 | 6.73 | 6.97 | 6.71 | 6.85 | 6.85 | 4,334,300 |
| Jun 25, 2024 | 6.74 | 6.79 | 6.57 | 6.72 | 6.72 | 4,667,200 |
| Jun 24, 2024 | 6.88 | 6.93 | 6.67 | 6.74 | 6.74 | 3,512,000 |
| Jun 21, 2024 | 7.08 | 7.10 | 6.76 | 6.90 | 6.90 | 7,202,000 |
| Jun 20, 2024 | 7.11 | 7.15 | 6.94 | 7.11 | 7.11 | 2,705,100 |
| Jun 18, 2024 | 7.00 | 7.22 | 7.00 | 7.06 | 7.06 | 2,755,800 |
| Jun 17, 2024 | 7.01 | 7.14 | 6.94 | 7.04 | 7.04 | 2,459,200 |
| Jun 14, 2024 | 7.04 | 7.18 | 6.99 | 7.04 | 7.04 | 3,247,500 |
| Jun 13, 2024 | 6.84 | 7.16 | 6.84 | 7.06 | 7.06 | 4,807,000 |
| Jun 12, 2024 | 6.83 | 6.88 | 6.69 | 6.83 | 6.83 | 4,960,800 |
| Jun 11, 2024 | 6.95 | 6.95 | 6.59 | 6.67 | 6.67 | 6,096,500 |
| Jun 10, 2024 | 6.95 | 7.18 | 6.91 | 7.04 | 7.04 | 4,158,600 |
| Jun 07, 2024 | 7.11 | 7.11 | 6.84 | 6.90 | 6.90 | 6,915,400 |
| Jun 06, 2024 | 7.17 | 7.36 | 7.14 | 7.20 | 7.20 | 4,249,600 |
| Jun 05, 2024 | 7.40 | 7.49 | 7.13 | 7.16 | 7.16 | 4,414,900 |
| Jun 04, 2024 | 7.42 | 7.47 | 7.24 | 7.32 | 7.32 | 6,209,100 |
| Jun 03, 2024 | 7.80 | 7.82 | 7.43 | 7.50 | 7.50 | 4,939,200 |
| May 31, 2024 | 7.98 | 8.05 | 7.70 | 7.78 | 7.78 | 4,596,200 |
| May 30, 2024 | 7.83 | 8.02 | 7.80 | 7.87 | 7.87 | 4,504,100 |
| May 29, 2024 | 7.85 | 7.92 | 7.59 | 7.92 | 7.92 | 3,683,000 |
| May 28, 2024 | 7.89 | 8.01 | 7.76 | 7.94 | 7.94 | 3,341,800 |
| May 24, 2024 | 7.62 | 7.96 | 7.60 | 7.77 | 7.77 | 7,029,500 |
| May 23, 2024 | 7.64 | 7.70 | 7.55 | 7.57 | 7.57 | 3,588,800 |
| May 22, 2024 | 8.00 | 8.04 | 7.51 | 7.54 | 7.54 | 7,993,500 |
| May 21, 2024 | 8.10 | 8.15 | 7.98 | 8.06 | 8.06 | 5,916,900 |
| May 20, 2024 | 8.00 | 8.18 | 8.00 | 8.12 | 8.12 | 5,435,500 |
| May 17, 2024 | 7.68 | 8.09 | 7.59 | 7.99 | 7.99 | 9,087,300 |
| May 16, 2024 | 7.54 | 7.74 | 7.54 | 7.61 | 7.61 | 6,147,400 |
| May 15, 2024 | 7.25 | 7.59 | 7.25 | 7.55 | 7.55 | 6,093,800 |
| May 14, 2024 | 7.29 | 7.54 | 7.05 | 7.21 | 7.21 | 12,980,600 |
| *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.