NexGen Energy Ltd. (NXE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 3.9700 | 4.0660 | 3.8900 | 3.9600 | 3.9600 | 1,596,200 |
| Jun 24, 2022 | 3.5800 | 3.9400 | 3.5650 | 3.8600 | 3.8600 | 3,105,200 |
| Jun 23, 2022 | 3.6000 | 3.6300 | 3.4200 | 3.5100 | 3.5100 | 5,001,600 |
| Jun 22, 2022 | 3.5900 | 3.6550 | 3.4950 | 3.5900 | 3.5900 | 5,160,200 |
| Jun 21, 2022 | 3.7200 | 3.9500 | 3.6900 | 3.7400 | 3.7400 | 3,651,300 |
| Jun 17, 2022 | 3.6500 | 3.7000 | 3.4930 | 3.6000 | 3.6000 | 3,103,500 |
| Jun 16, 2022 | 3.7500 | 3.7900 | 3.5500 | 3.6200 | 3.6200 | 5,046,000 |
| Jun 15, 2022 | 3.9300 | 3.9900 | 3.7300 | 3.9300 | 3.9300 | 3,748,400 |
| Jun 14, 2022 | 4.3000 | 4.3000 | 3.7900 | 3.8600 | 3.8600 | 6,110,000 |
| Jun 13, 2022 | 4.4400 | 4.4400 | 4.1600 | 4.2400 | 4.2400 | 2,947,500 |
| Jun 10, 2022 | 4.5900 | 4.7100 | 4.5100 | 4.6700 | 4.6700 | 4,688,400 |
| Jun 09, 2022 | 4.9400 | 4.9440 | 4.7400 | 4.8000 | 4.8000 | 3,853,700 |
| Jun 08, 2022 | 5.2400 | 5.3300 | 5.0100 | 5.0400 | 5.0400 | 3,918,000 |
| Jun 07, 2022 | 4.6000 | 5.2900 | 4.5650 | 5.1200 | 5.1200 | 5,150,400 |
| Jun 06, 2022 | 4.8100 | 4.8200 | 4.6500 | 4.6800 | 4.6800 | 2,364,500 |
| Jun 03, 2022 | 4.7700 | 4.8100 | 4.6300 | 4.6900 | 4.6900 | 1,992,400 |
| Jun 02, 2022 | 4.4500 | 4.9000 | 4.4500 | 4.8500 | 4.8500 | 2,728,800 |
| Jun 01, 2022 | 4.8000 | 4.8450 | 4.4300 | 4.4300 | 4.4300 | 2,493,000 |
| May 31, 2022 | 4.9800 | 5.0300 | 4.6600 | 4.7500 | 4.7500 | 2,737,700 |
| May 27, 2022 | 4.7700 | 4.9100 | 4.7200 | 4.8800 | 4.8800 | 2,244,200 |
| May 26, 2022 | 4.5100 | 4.7700 | 4.5000 | 4.7400 | 4.7400 | 2,009,400 |
| May 25, 2022 | 4.5700 | 4.7000 | 4.4300 | 4.5400 | 4.5400 | 2,293,100 |
| May 24, 2022 | 4.5200 | 4.6450 | 4.4500 | 4.6200 | 4.6200 | 2,813,000 |
| May 23, 2022 | 4.5500 | 4.6100 | 4.4600 | 4.5800 | 4.5800 | 1,121,200 |
| May 20, 2022 | 4.5800 | 4.6100 | 4.3300 | 4.5300 | 4.5300 | 3,390,200 |
| May 19, 2022 | 4.4700 | 4.6300 | 4.3900 | 4.5000 | 4.5000 | 3,156,600 |
| May 18, 2022 | 4.5900 | 4.6800 | 4.3800 | 4.4700 | 4.4700 | 3,749,000 |
| May 17, 2022 | 4.4200 | 4.6500 | 4.2700 | 4.6500 | 4.6500 | 3,845,700 |
| May 16, 2022 | 4.1600 | 4.3500 | 4.0950 | 4.2800 | 4.2800 | 4,160,200 |
| May 13, 2022 | 4.0700 | 4.2700 | 4.0100 | 4.1400 | 4.1400 | 3,397,100 |
| May 12, 2022 | 3.8400 | 4.0200 | 3.7600 | 3.8800 | 3.8800 | 4,597,000 |
| May 11, 2022 | 4.0400 | 4.2300 | 3.9200 | 3.9300 | 3.9300 | 3,536,600 |
| May 10, 2022 | 4.0800 | 4.2000 | 3.8400 | 4.0300 | 4.0300 | 3,231,800 |
| May 09, 2022 | 4.3200 | 4.3200 | 3.9000 | 3.9200 | 3.9200 | 5,408,700 |
| May 06, 2022 | 4.5700 | 4.5800 | 4.3400 | 4.4500 | 4.4500 | 2,458,100 |
| May 05, 2022 | 5.1300 | 5.2500 | 4.6050 | 4.6400 | 4.6400 | 3,548,200 |
| May 04, 2022 | 4.9300 | 5.1200 | 4.7600 | 5.1200 | 5.1200 | 2,054,300 |
| May 03, 2022 | 4.7500 | 4.9900 | 4.7500 | 4.9100 | 4.9100 | 1,968,200 |
| May 02, 2022 | 4.8300 | 4.9000 | 4.5800 | 4.7400 | 4.7400 | 2,470,300 |
| Apr 29, 2022 | 5.0600 | 5.2400 | 4.8900 | 4.9300 | 4.9300 | 1,881,800 |
| Apr 28, 2022 | 4.9400 | 5.0990 | 4.7240 | 5.0600 | 5.0600 | 2,422,300 |
| Apr 27, 2022 | 5.0700 | 5.1000 | 4.8600 | 4.9300 | 4.9300 | 2,747,300 |
| Apr 26, 2022 | 5.0600 | 5.1250 | 4.8700 | 4.9900 | 4.9900 | 2,753,100 |
| Apr 25, 2022 | 4.9300 | 5.1200 | 4.7900 | 5.0200 | 5.0200 | 3,890,400 |
| Apr 22, 2022 | 5.3600 | 5.5300 | 5.0700 | 5.1600 | 5.1600 | 3,672,500 |
| Apr 21, 2022 | 5.8900 | 5.9400 | 5.3250 | 5.3700 | 5.3700 | 3,548,100 |
| Apr 20, 2022 | 5.6600 | 5.9800 | 5.5450 | 5.9100 | 5.9100 | 2,167,200 |
| Apr 19, 2022 | 5.9100 | 5.9100 | 5.5650 | 5.6900 | 5.6900 | 2,977,500 |
| Apr 18, 2022 | 6.2000 | 6.2500 | 5.8600 | 5.8700 | 5.8700 | 2,366,500 |
| Apr 14, 2022 | 6.3500 | 6.3800 | 6.1350 | 6.2300 | 6.2300 | 1,541,900 |
| Apr 13, 2022 | 6.3000 | 6.5600 | 6.2820 | 6.3300 | 6.3300 | 3,560,400 |
| Apr 12, 2022 | 6.3000 | 6.4800 | 6.1200 | 6.2400 | 6.2400 | 2,743,700 |
| Apr 11, 2022 | 6.2700 | 6.3800 | 6.0000 | 6.2300 | 6.2300 | 3,415,400 |
| Apr 08, 2022 | 6.2100 | 6.2550 | 6.0150 | 6.1900 | 6.1900 | 2,328,300 |
| Apr 07, 2022 | 5.5900 | 6.2650 | 5.5900 | 6.2000 | 6.2000 | 5,661,700 |
| Apr 06, 2022 | 5.4800 | 5.5800 | 5.3700 | 5.5800 | 5.5800 | 1,600,600 |
| Apr 05, 2022 | 5.4800 | 5.9000 | 5.4800 | 5.4900 | 5.4900 | 2,106,100 |
| Apr 04, 2022 | 5.6600 | 5.7200 | 5.4600 | 5.4600 | 5.4600 | 1,300,600 |
| Apr 01, 2022 | 5.6700 | 5.9300 | 5.5700 | 5.6300 | 5.6300 | 1,658,000 |
| Mar 31, 2022 | 5.5600 | 5.8500 | 5.5300 | 5.6600 | 5.6600 | 4,431,300 |
| Mar 30, 2022 | 5.4600 | 5.7060 | 5.4500 | 5.5200 | 5.5200 | 1,628,400 |
| Mar 29, 2022 | 5.3300 | 5.4900 | 5.1800 | 5.4900 | 5.4900 | 2,368,200 |
| Mar 28, 2022 | 5.6900 | 5.7100 | 5.3800 | 5.4000 | 5.4000 | 2,099,000 |
| Mar 25, 2022 | 5.8500 | 5.9000 | 5.7100 | 5.7800 | 5.7800 | 1,091,200 |
| Mar 24, 2022 | 5.8100 | 5.9090 | 5.7000 | 5.8500 | 5.8500 | 2,126,300 |
| Mar 23, 2022 | 5.8300 | 5.9350 | 5.7600 | 5.7600 | 5.7600 | 1,722,000 |
| Mar 22, 2022 | 5.8000 | 5.9650 | 5.7400 | 5.8400 | 5.8400 | 2,488,500 |
| Mar 21, 2022 | 5.6700 | 6.0000 | 5.6700 | 5.8100 | 5.8100 | 3,010,100 |
| Mar 18, 2022 | 5.4800 | 5.7500 | 5.4550 | 5.6700 | 5.6700 | 2,098,100 |
| Mar 17, 2022 | 5.1100 | 5.6150 | 5.1100 | 5.5200 | 5.5200 | 1,668,500 |
| Mar 16, 2022 | 5.2600 | 5.3750 | 4.9330 | 5.1200 | 5.1200 | 1,885,800 |
| Mar 15, 2022 | 4.9700 | 5.1900 | 4.8600 | 5.1300 | 5.1300 | 2,198,900 |
| Mar 14, 2022 | 5.5100 | 5.5800 | 5.0700 | 5.1200 | 5.1200 | 2,056,000 |
| Mar 11, 2022 | 5.7200 | 5.7600 | 5.4500 | 5.5800 | 5.5800 | 2,458,600 |
| Mar 10, 2022 | 5.7900 | 5.9300 | 5.5850 | 5.7300 | 5.7300 | 4,287,400 |
| Mar 09, 2022 | 5.2200 | 5.8600 | 5.0900 | 5.7200 | 5.7200 | 4,447,500 |
| Mar 08, 2022 | 5.2200 | 5.4800 | 5.0900 | 5.3500 | 5.3500 | 3,342,600 |
| Mar 07, 2022 | 5.2300 | 5.6000 | 5.1550 | 5.2200 | 5.2200 | 3,215,200 |
| Mar 04, 2022 | 4.9900 | 5.2100 | 4.8400 | 5.0800 | 5.0800 | 4,190,200 |
| Mar 03, 2022 | 5.6200 | 5.6600 | 5.2900 | 5.3700 | 5.3700 | 2,734,300 |
| Mar 02, 2022 | 5.2500 | 5.5650 | 5.1900 | 5.4900 | 5.4900 | 2,703,400 |
| Mar 01, 2022 | 5.4700 | 5.4780 | 5.1000 | 5.1500 | 5.1500 | 4,441,300 |
| Feb 28, 2022 | 4.8500 | 5.3800 | 4.8500 | 5.3000 | 5.3000 | 3,986,800 |
| Feb 25, 2022 | 4.7000 | 4.8000 | 4.5100 | 4.7900 | 4.7900 | 2,606,500 |
| Feb 24, 2022 | 4.1200 | 4.7300 | 4.1200 | 4.6900 | 4.6900 | 3,735,700 |
| Feb 23, 2022 | 4.2500 | 4.4200 | 4.2210 | 4.2700 | 4.2700 | 1,380,900 |
| Feb 22, 2022 | 4.1100 | 4.2850 | 4.1100 | 4.2100 | 4.2100 | 1,421,000 |
| Feb 18, 2022 | 4.4100 | 4.4100 | 4.1300 | 4.1500 | 4.1500 | 1,295,900 |
| Feb 17, 2022 | 4.4500 | 4.5400 | 4.3800 | 4.4000 | 4.4000 | 1,023,200 |
| Feb 16, 2022 | 4.5800 | 4.6300 | 4.4620 | 4.5100 | 4.5100 | 879,800 |
| Feb 15, 2022 | 4.5800 | 4.5800 | 4.4400 | 4.5700 | 4.5700 | 1,077,700 |
| Feb 14, 2022 | 4.5400 | 4.6500 | 4.4300 | 4.4500 | 4.4500 | 1,415,600 |
| Feb 11, 2022 | 4.5300 | 4.7600 | 4.4900 | 4.5900 | 4.5900 | 1,709,400 |
| Feb 10, 2022 | 4.4500 | 4.7850 | 4.4500 | 4.5900 | 4.5900 | 2,211,400 |
| Feb 09, 2022 | 4.2900 | 4.6600 | 4.2900 | 4.6100 | 4.6100 | 2,700,700 |
| Feb 08, 2022 | 4.1500 | 4.2200 | 4.0600 | 4.2000 | 4.2000 | 993,900 |
| Feb 07, 2022 | 4.1100 | 4.2200 | 4.0600 | 4.1700 | 4.1700 | 1,007,800 |
| Feb 04, 2022 | 3.9400 | 4.1100 | 3.9200 | 4.1100 | 4.1100 | 1,671,400 |
| Feb 03, 2022 | 4.0900 | 4.1200 | 3.9400 | 3.9600 | 3.9600 | 1,109,800 |
| Feb 02, 2022 | 4.3100 | 4.3500 | 4.1300 | 4.1600 | 4.1600 | 1,422,700 |
| *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.
