Canada markets closed

NexGen Energy Ltd. (NXE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.61-0.03 (-0.39%)
At close: 04:00PM EDT
7.74 +0.13 (+1.71%)
After hours: 07:55PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20247.617.787.557.617.614,166,400
Apr 18, 20247.697.827.587.647.644,069,100
Apr 17, 20247.897.977.627.677.673,977,300
Apr 16, 20247.707.977.557.847.845,903,300
Apr 15, 20248.068.257.807.837.834,631,900
Apr 12, 20248.338.477.938.018.015,186,800
Apr 11, 20248.088.347.968.268.264,722,800
Apr 10, 20247.818.117.738.108.106,486,500
Apr 09, 20248.068.137.847.897.895,443,100
Apr 08, 20248.358.367.867.987.9810,654,400
Apr 05, 20248.368.618.238.438.434,304,700
Apr 04, 20248.798.888.328.358.356,254,300
Apr 03, 20248.558.878.518.818.818,723,400
Apr 02, 20248.348.558.228.558.555,359,900
Apr 01, 20247.968.457.898.438.4310,836,800
Mar 28, 20247.707.947.687.777.776,494,000
Mar 27, 20247.607.697.517.697.693,189,400
Mar 26, 20247.677.727.467.597.594,278,600
Mar 25, 20247.787.967.577.627.624,226,500
Mar 22, 20247.717.847.637.747.742,763,800
Mar 21, 20247.717.777.577.747.745,081,500
Mar 20, 20247.327.667.227.607.603,947,300
Mar 19, 20247.327.467.207.327.324,192,000
Mar 18, 20247.467.557.297.447.444,659,200
Mar 15, 20247.207.707.187.437.4310,418,100
Mar 14, 20247.147.286.987.187.185,846,600
Mar 13, 20247.507.827.117.187.1810,438,700
Mar 12, 20247.357.647.217.457.456,835,100
Mar 11, 20247.357.447.257.377.375,471,100
Mar 08, 20248.098.167.227.357.3510,160,500
Mar 07, 20247.618.087.618.068.067,828,100
Mar 06, 20247.637.827.637.647.644,253,700
Mar 05, 20247.607.737.507.587.584,055,900
Mar 04, 20247.807.897.557.587.584,868,100
Mar 01, 20247.067.927.007.727.7214,411,200
Feb 29, 20247.057.236.907.057.059,352,200
Feb 28, 20247.207.246.946.966.966,876,600
Feb 27, 20247.007.326.967.247.245,808,500
Feb 26, 20246.777.086.706.986.984,441,600
Feb 23, 20246.927.006.766.836.835,555,200
Feb 22, 20247.147.146.866.946.945,990,400
Feb 21, 20246.907.136.787.057.054,697,800
Feb 20, 20247.407.456.946.996.996,942,200
Feb 16, 20247.507.627.437.437.434,236,900
Feb 15, 20247.427.557.427.487.483,962,600
Feb 14, 20247.477.597.387.457.454,841,600
Feb 13, 20247.557.667.377.457.457,874,300
Feb 12, 20247.617.727.527.647.645,583,400
Feb 09, 20247.707.917.517.607.608,162,100
Feb 08, 20247.968.027.607.707.7010,859,200
Feb 07, 20247.848.077.727.937.937,430,200
Feb 06, 20247.958.017.797.847.844,159,900
Feb 05, 20248.118.127.777.907.905,224,800
Feb 02, 20248.168.318.068.128.125,009,700
Feb 01, 20248.048.287.918.258.2513,260,700
Jan 31, 20247.757.807.567.647.648,002,600
Jan 30, 20247.357.857.357.747.7410,293,100
Jan 29, 20247.367.497.197.417.414,945,000
Jan 26, 20247.297.397.137.367.364,432,300
Jan 25, 20247.437.447.247.317.316,257,400
Jan 24, 20247.647.687.417.417.414,773,900
Jan 23, 20247.337.627.317.557.555,775,600
Jan 22, 20247.597.647.317.347.345,386,200
Jan 19, 20247.737.767.417.607.605,724,600
Jan 18, 20247.767.827.547.717.716,727,300
Jan 17, 20247.607.797.527.677.676,951,500
Jan 16, 20247.908.087.707.807.8014,004,500
Jan 12, 20247.447.847.377.847.8417,351,800
Jan 11, 20247.087.136.827.057.056,457,300
Jan 10, 20247.127.247.027.057.057,064,000
Jan 09, 20246.557.186.537.057.058,139,400
Jan 08, 20246.706.756.516.636.636,160,600
Jan 05, 20246.776.896.706.736.734,074,500
Jan 04, 20246.696.836.646.766.763,219,100
Jan 03, 20246.736.776.586.656.653,849,800
Jan 02, 20247.087.096.756.786.785,341,400
Dec 29, 20236.877.076.857.007.004,135,000
Dec 28, 20236.876.956.726.836.833,352,900
Dec 27, 20236.997.076.926.936.933,137,500
Dec 26, 20236.977.036.866.996.991,148,600
Dec 22, 20236.917.186.826.926.928,335,400
Dec 21, 20236.716.936.686.896.898,174,400
Dec 20, 20236.636.836.586.646.646,595,300
Dec 19, 20236.926.926.606.656.6510,006,100
Dec 18, 20236.887.126.876.926.923,955,400
Dec 15, 20236.987.046.746.806.805,417,000
Dec 14, 20236.696.976.576.956.957,597,500
Dec 13, 20236.866.866.446.686.687,520,100
Dec 12, 20236.896.906.626.816.817,038,600
Dec 11, 20236.856.926.736.916.916,366,500
Dec 08, 20236.636.906.586.876.875,204,900
Dec 07, 20236.536.666.436.616.612,957,900
Dec 06, 20236.556.746.476.516.514,707,900
Dec 05, 20236.736.746.616.616.613,507,100
Dec 04, 20236.566.766.566.696.695,060,700
Dec 01, 20236.556.686.466.466.463,632,700
Nov 30, 20236.306.596.256.546.545,355,200
Nov 29, 20236.626.626.326.336.335,759,200
Nov 28, 20236.766.816.536.606.605,241,700
Nov 27, 20236.606.806.586.766.768,999,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...