Canada markets close in 4 hours 45 minutes

NexGen Energy Ltd. (NXE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.5050-0.1150 (-2.49%)
As of 11:14AM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20234.55004.58004.43204.50504.5050964,950
Feb 03, 20234.69004.77004.59004.62004.62003,660,400
Feb 02, 20235.01005.07004.73004.77004.77002,844,700
Feb 01, 20234.82005.03504.70504.93004.93003,533,900
Jan 31, 20234.92004.92004.75504.84004.84002,220,900
Jan 30, 20234.77005.11004.72004.89004.89004,384,800
Jan 27, 20234.57004.92004.57004.84004.84002,698,400
Jan 26, 20234.74004.83504.61004.61004.61002,564,300
Jan 25, 20234.60004.71004.46004.68004.68003,765,800
Jan 24, 20234.61004.69004.60004.67004.67002,743,100
Jan 23, 20234.64004.71504.60004.68004.68002,711,600
Jan 20, 20234.44004.66004.41004.65004.65001,467,600
Jan 19, 20234.42004.51004.35504.46004.46001,405,300
Jan 18, 20234.70004.74004.44504.45004.45002,457,700
Jan 17, 20234.70004.73004.58004.65004.65001,319,700
Jan 13, 20234.65004.74004.63504.68004.68001,457,800
Jan 12, 20234.70004.74004.60504.73004.73001,644,500
Jan 11, 20234.71004.74504.60004.65004.65001,490,800
Jan 10, 20234.51004.69004.49004.69004.69001,296,900
Jan 09, 20234.49004.65004.48004.51004.51002,491,000
Jan 06, 20234.18004.44004.11504.40004.40003,003,100
Jan 05, 20234.16004.26004.06004.21004.21001,780,800
Jan 04, 20234.38004.39004.14004.17004.17002,189,800
Jan 03, 20234.40004.56004.36004.36004.36004,110,400
Dec 30, 20224.27004.45004.26004.43004.43002,669,700
Dec 29, 20224.29004.36504.25804.35004.35001,816,400
Dec 28, 20224.36004.38004.20504.25004.25002,869,900
Dec 27, 20224.32004.41004.30004.40004.40001,521,700
Dec 23, 20224.21004.35004.16004.33004.33002,086,000
Dec 22, 20224.24004.28004.10004.21004.21001,741,400
Dec 21, 20224.08004.29004.07004.24004.24002,133,800
Dec 20, 20223.95004.17503.95004.03004.03002,733,400
Dec 19, 20224.05004.08503.94003.96003.96002,328,300
Dec 16, 20224.00004.11503.95004.07004.07002,795,000
Dec 15, 20224.06004.12904.03004.05004.05001,978,200
Dec 14, 20224.18004.22004.08404.14004.14002,218,600
Dec 13, 20224.34004.40004.15004.20004.20002,360,700
Dec 12, 20224.05004.21004.05004.18004.18001,529,600
Dec 09, 20224.08004.20004.05004.05004.05001,270,400
Dec 08, 20224.10004.26004.07504.13004.13003,052,800
Dec 07, 20224.05004.11003.98004.02004.02002,513,800
Dec 06, 20224.16004.20004.03004.05004.05001,893,300
Dec 05, 20224.47004.50004.16504.18004.18003,662,400
Dec 02, 20224.50004.53004.46004.49004.49001,394,100
Dec 01, 20224.76004.80004.55004.56004.56002,767,300
Nov 30, 20224.42004.76004.42004.74004.74004,658,100
Nov 29, 20224.31004.38004.27004.35004.35003,229,800
Nov 28, 20224.46004.47004.26004.26004.26002,629,700
Nov 25, 20224.55004.64004.50004.60004.60001,518,800
Nov 23, 20224.49004.60004.45004.59004.59002,642,600
Nov 22, 20224.28004.53004.26004.51004.51002,445,100
Nov 21, 20224.26004.26004.08504.22004.22003,195,900
Nov 18, 20224.35004.40004.28004.34004.34001,807,800
Nov 17, 20224.31004.36004.23004.35004.35002,049,600
Nov 16, 20224.64004.64004.38004.40004.40002,933,000
Nov 15, 20224.66004.76004.56004.66004.66003,314,100
Nov 14, 20224.61004.63504.46504.56004.56002,532,400
Nov 11, 20224.40004.66804.38004.60004.60003,054,000
Nov 10, 20224.32004.40004.25504.34004.34001,915,100
Nov 09, 20224.31004.37004.07004.07004.07003,469,700
Nov 08, 20224.33004.46004.26004.34004.34003,042,700
Nov 07, 20224.11004.34004.00004.28004.28002,588,300
Nov 04, 20224.21004.31004.02504.13004.13002,261,000
Nov 03, 20223.93004.23503.93004.08004.08002,100,800
Nov 02, 20224.19004.22003.98003.98003.98002,704,400
Nov 01, 20224.27004.32104.15004.18004.18001,951,300
Oct 31, 20224.23004.27004.10004.16004.16003,646,100
Oct 28, 20224.13004.26004.06504.25004.25003,167,300
Oct 27, 20224.30004.35004.15004.17004.17002,981,000
Oct 26, 20224.17004.33004.15004.22004.22003,787,100
Oct 25, 20223.95004.17003.92004.17004.17003,441,600
Oct 24, 20223.99004.02003.84003.93003.93003,017,800
Oct 21, 20223.85004.05003.81504.05004.05003,218,600
Oct 20, 20223.85004.02003.80003.85003.85002,886,800
Oct 19, 20223.90003.92503.81503.85003.85002,389,700
Oct 18, 20224.05004.05503.93003.96003.96003,870,600
Oct 17, 20223.73003.98003.71003.92003.92002,947,100
Oct 14, 20223.82003.87003.60503.63003.63003,251,600
Oct 13, 20223.55003.84003.47503.83003.83005,217,100
Oct 12, 20223.66003.67003.40003.64003.64006,446,400
Oct 11, 20223.63003.77003.55003.63003.63002,534,000
Oct 10, 20223.88003.88003.53003.58003.58002,276,500
Oct 07, 20223.92003.96003.80003.83003.83002,153,700
Oct 06, 20224.05004.14003.95003.96003.96002,129,500
Oct 05, 20224.03004.12003.93004.10004.10001,910,700
Oct 04, 20224.14004.17004.00504.16004.16003,054,900
Oct 03, 20223.80004.01003.80003.97003.97002,560,000
Sept 30, 20223.80003.84503.61003.67003.67006,954,400
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, 20223.75003.76003.50003.54003.54003,629,000
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, 20224.20004.22004.09004.20004.20002,393,800
Sept 15, 20224.51004.51004.23004.26004.26001,978,100
Sept 14, 20224.36004.60004.33004.54004.54002,252,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...