Canada markets closed

NexGen Energy Ltd. (NXE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6700-0.1700 (-4.43%)
At close: 04:00PM EDT
3.8500 +0.18 (+4.90%)
After hours: 06:16PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20223.80003.84503.61003.67003.67006,928,938
Sept 29, 20223.96003.96003.78503.84003.84001,926,600
Sept 28, 20223.73004.04003.68004.01004.01003,172,800
Sept 27, 20223.61003.81003.56003.72003.72003,548,000
Sept 26, 20223.49003.62003.45003.50003.50002,790,800
Sept 23, 20223.75003.76003.50003.54003.54003,628,400
Sept 22, 20224.09004.10003.88003.89003.89002,144,000
Sept 21, 20224.10004.17503.97004.03004.03002,157,100
Sept 20, 20224.17004.20004.03004.08004.08002,187,900
Sept 19, 20224.09004.22004.07004.18004.18001,363,300
Sept 16, 20224.20004.22004.09004.20004.20002,378,100
Sept 15, 20224.51004.51004.23004.26004.26001,978,100
Sept 14, 20224.36004.60004.33004.54004.54002,252,200
Sept 13, 20224.49004.55004.35004.35004.35003,165,800
Sept 12, 20224.69004.72004.51004.61004.61002,088,400
Sept 09, 20224.77004.85004.51004.60004.60003,697,500
Sept 08, 20224.23004.65004.15004.65004.65005,349,300
Sept 07, 20224.32004.32004.14004.20004.20003,150,600
Sept 06, 20224.35004.51004.27904.28004.28003,840,200
Sept 02, 20224.20004.27504.02904.19004.19003,498,500
Sept 01, 20224.34004.37004.07004.13004.13002,864,700
Aug 31, 20224.30004.50004.21004.44004.44003,178,600
Aug 30, 20224.60004.65004.21004.43004.43004,039,200
Aug 29, 20224.05004.58004.02004.43004.43006,396,800
Aug 26, 20224.31004.33004.06004.09004.09001,362,600
Aug 25, 20224.32004.41004.18504.29004.29002,664,300
Aug 24, 20223.95004.30003.87004.28004.28004,365,700
Aug 23, 20223.63003.85503.63003.73003.73001,233,800
Aug 22, 20223.57003.59003.49003.58003.58001,532,600
Aug 19, 20223.73003.74003.61003.63003.63001,888,000
Aug 18, 20223.76003.85003.72503.84003.84001,603,000
Aug 17, 20224.02004.08003.77003.77003.77001,857,700
Aug 16, 20224.00004.13003.97004.12004.12001,543,400
Aug 15, 20224.00004.03003.88004.00004.00001,031,900
Aug 12, 20224.16004.16904.02004.10004.10001,408,900
Aug 11, 20224.24004.30004.16004.16004.16001,108,600
Aug 10, 20224.18004.22504.06004.18004.1800858,100
Aug 09, 20224.26004.26004.02004.06004.06001,481,100
Aug 08, 20224.29004.43004.22504.25004.25001,404,500
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, 20224.27004.42004.24004.36004.36002,862,500
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, 20223.57003.76003.51003.73003.73001,250,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...