Canada markets open in 6 hours 35 minutes

NexGen Energy Ltd. (NXE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2300+0.0600 (+1.44%)
At close: 04:00PM EDT
4.3000 +0.07 (+1.65%)
After hours: 06:52PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20224.11004.29503.99504.23004.23002,023,600
Aug 04, 20224.20004.27004.17004.17004.1700915,200
Aug 03, 20224.30004.33004.10004.19004.19001,341,600
Aug 02, 20224.18004.34004.18004.24004.24001,443,200
Aug 01, 20224.26004.31504.17504.24004.24001,021,800
Jul 29, 20224.27004.42004.24004.36004.36002,862,100
Jul 28, 20224.25004.27004.03004.27004.27001,515,300
Jul 27, 20223.92004.20003.90004.16004.16002,185,900
Jul 26, 20223.89003.92503.79503.87003.87001,551,900
Jul 25, 20223.74003.90003.61003.90003.90001,853,100
Jul 22, 20223.89003.93003.67003.68003.68002,208,000
Jul 21, 20223.98004.00503.84003.89003.89001,148,500
Jul 20, 20223.97004.07503.92004.04004.04001,421,200
Jul 19, 20223.82003.99503.79003.98003.98001,402,700
Jul 18, 20223.76003.90003.76003.78003.78001,245,200
Jul 15, 20223.73003.81003.61003.67003.67001,503,100
Jul 14, 20223.47003.66003.39103.63003.63001,782,000
Jul 13, 20223.46003.67003.43003.57003.57001,592,800
Jul 12, 20223.64003.69003.53003.54003.54001,576,400
Jul 11, 20223.78003.80503.68003.68003.6800888,100
Jul 08, 20223.84003.91003.76503.86003.86001,282,400
Jul 07, 20223.59003.88003.59003.85003.85001,910,400
Jul 06, 20223.55003.64003.41003.51003.51001,942,300
Jul 05, 20223.58003.60003.40003.50003.50002,132,200
Jul 01, 20223.57003.76003.51003.73003.73001,248,400
Jun 30, 20223.60003.61503.45503.59003.59001,850,900
Jun 29, 20223.91003.92003.66003.67003.67002,870,400
Jun 28, 20224.01004.10003.83003.90003.90001,883,700
Jun 27, 20223.97004.06603.89003.96003.96001,597,800
Jun 24, 20223.58003.94003.56503.86003.86003,105,200
Jun 23, 20223.60003.63003.42003.51003.51005,001,600
Jun 22, 20223.59003.65503.49503.59003.59005,160,200
Jun 21, 20223.72003.95003.69003.74003.74003,651,300
Jun 17, 20223.65003.70003.49303.60003.60003,103,500
Jun 16, 20223.75003.79003.55003.62003.62005,046,000
Jun 15, 20223.93003.99003.73003.93003.93003,748,400
Jun 14, 20224.30004.30003.79003.86003.86006,110,000
Jun 13, 20224.44004.44004.16004.24004.24002,947,500
Jun 10, 20224.59004.71004.51004.67004.67004,688,400
Jun 09, 20224.94004.94404.74004.80004.80003,853,700
Jun 08, 20225.24005.33005.01005.04005.04003,918,000
Jun 07, 20224.60005.29004.56505.12005.12005,150,400
Jun 06, 20224.81004.82004.65004.68004.68002,364,500
Jun 03, 20224.77004.81004.63004.69004.69001,992,400
Jun 02, 20224.45004.90004.45004.85004.85002,728,800
Jun 01, 20224.80004.84504.43004.43004.43002,493,000
May 31, 20224.98005.03004.66004.75004.75002,737,700
May 27, 20224.77004.91004.72004.88004.88002,244,200
May 26, 20224.51004.77004.50004.74004.74002,009,400
May 25, 20224.57004.70004.43004.54004.54002,293,100
May 24, 20224.52004.64504.45004.62004.62002,813,000
May 23, 20224.55004.61004.46004.58004.58001,121,200
May 20, 20224.58004.61004.33004.53004.53003,390,200
May 19, 20224.47004.63004.39004.50004.50003,156,600
May 18, 20224.59004.68004.38004.47004.47003,749,000
May 17, 20224.42004.65004.27004.65004.65003,845,700
May 16, 20224.16004.35004.09504.28004.28004,160,200
May 13, 20224.07004.27004.01004.14004.14003,397,100
May 12, 20223.84004.02003.76003.88003.88004,597,000
May 11, 20224.04004.23003.92003.93003.93003,536,600
May 10, 20224.08004.20003.84004.03004.03003,231,800
May 09, 20224.32004.32003.90003.92003.92005,408,700
May 06, 20224.57004.58004.34004.45004.45002,458,100
May 05, 20225.13005.25004.60504.64004.64003,548,200
May 04, 20224.93005.12004.76005.12005.12002,054,300
May 03, 20224.75004.99004.75004.91004.91001,968,200
May 02, 20224.83004.90004.58004.74004.74002,470,300
Apr 29, 20225.06005.24004.89004.93004.93001,881,800
Apr 28, 20224.94005.09904.72405.06005.06002,422,300
Apr 27, 20225.07005.10004.86004.93004.93002,747,300
Apr 26, 20225.06005.12504.87004.99004.99002,753,100
Apr 25, 20224.93005.12004.79005.02005.02003,890,400
Apr 22, 20225.36005.53005.07005.16005.16003,672,500
Apr 21, 20225.89005.94005.32505.37005.37003,548,100
Apr 20, 20225.66005.98005.54505.91005.91002,167,200
Apr 19, 20225.91005.91005.56505.69005.69002,977,500
Apr 18, 20226.20006.25005.86005.87005.87002,366,500
Apr 14, 20226.35006.38006.13506.23006.23001,541,900
Apr 13, 20226.30006.56006.28206.33006.33003,560,400
Apr 12, 20226.30006.48006.12006.24006.24002,743,700
Apr 11, 20226.27006.38006.00006.23006.23003,415,400
Apr 08, 20226.21006.25506.01506.19006.19002,328,300
Apr 07, 20225.59006.26505.59006.20006.20005,661,700
Apr 06, 20225.48005.58005.37005.58005.58001,600,600
Apr 05, 20225.48005.90005.48005.49005.49002,106,100
Apr 04, 20225.66005.72005.46005.46005.46001,300,600
Apr 01, 20225.67005.93005.57005.63005.63001,658,000
Mar 31, 20225.56005.85005.53005.66005.66004,431,300
Mar 30, 20225.46005.70605.45005.52005.52001,628,400
Mar 29, 20225.33005.49005.18005.49005.49002,368,200
Mar 28, 20225.69005.71005.38005.40005.40002,099,000
Mar 25, 20225.85005.90005.71005.78005.78001,091,200
Mar 24, 20225.81005.90905.70005.85005.85002,126,300
Mar 23, 20225.83005.93505.76005.76005.76001,722,000
Mar 22, 20225.80005.96505.74005.84005.84002,488,500
Mar 21, 20225.67006.00005.67005.81005.81003,010,100
Mar 18, 20225.48005.75005.45505.67005.67002,098,100
Mar 17, 20225.11005.61505.11005.52005.52001,668,500
Mar 16, 20225.26005.37504.93305.12005.12001,885,800
Mar 15, 20224.97005.19004.86005.13005.13002,198,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...