NexGen Energy Ltd. (NXE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 3.8000 | 3.8450 | 3.6100 | 3.6700 | 3.6700 | 6,928,938 |
| Sept 29, 2022 | 3.9600 | 3.9600 | 3.7850 | 3.8400 | 3.8400 | 1,926,600 |
| Sept 28, 2022 | 3.7300 | 4.0400 | 3.6800 | 4.0100 | 4.0100 | 3,172,800 |
| Sept 27, 2022 | 3.6100 | 3.8100 | 3.5600 | 3.7200 | 3.7200 | 3,548,000 |
| Sept 26, 2022 | 3.4900 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 2,790,800 |
| Sept 23, 2022 | 3.7500 | 3.7600 | 3.5000 | 3.5400 | 3.5400 | 3,628,400 |
| Sept 22, 2022 | 4.0900 | 4.1000 | 3.8800 | 3.8900 | 3.8900 | 2,144,000 |
| Sept 21, 2022 | 4.1000 | 4.1750 | 3.9700 | 4.0300 | 4.0300 | 2,157,100 |
| Sept 20, 2022 | 4.1700 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 2,187,900 |
| Sept 19, 2022 | 4.0900 | 4.2200 | 4.0700 | 4.1800 | 4.1800 | 1,363,300 |
| Sept 16, 2022 | 4.2000 | 4.2200 | 4.0900 | 4.2000 | 4.2000 | 2,378,100 |
| Sept 15, 2022 | 4.5100 | 4.5100 | 4.2300 | 4.2600 | 4.2600 | 1,978,100 |
| Sept 14, 2022 | 4.3600 | 4.6000 | 4.3300 | 4.5400 | 4.5400 | 2,252,200 |
| Sept 13, 2022 | 4.4900 | 4.5500 | 4.3500 | 4.3500 | 4.3500 | 3,165,800 |
| Sept 12, 2022 | 4.6900 | 4.7200 | 4.5100 | 4.6100 | 4.6100 | 2,088,400 |
| Sept 09, 2022 | 4.7700 | 4.8500 | 4.5100 | 4.6000 | 4.6000 | 3,697,500 |
| Sept 08, 2022 | 4.2300 | 4.6500 | 4.1500 | 4.6500 | 4.6500 | 5,349,300 |
| Sept 07, 2022 | 4.3200 | 4.3200 | 4.1400 | 4.2000 | 4.2000 | 3,150,600 |
| Sept 06, 2022 | 4.3500 | 4.5100 | 4.2790 | 4.2800 | 4.2800 | 3,840,200 |
| Sept 02, 2022 | 4.2000 | 4.2750 | 4.0290 | 4.1900 | 4.1900 | 3,498,500 |
| Sept 01, 2022 | 4.3400 | 4.3700 | 4.0700 | 4.1300 | 4.1300 | 2,864,700 |
| Aug 31, 2022 | 4.3000 | 4.5000 | 4.2100 | 4.4400 | 4.4400 | 3,178,600 |
| Aug 30, 2022 | 4.6000 | 4.6500 | 4.2100 | 4.4300 | 4.4300 | 4,039,200 |
| Aug 29, 2022 | 4.0500 | 4.5800 | 4.0200 | 4.4300 | 4.4300 | 6,396,800 |
| Aug 26, 2022 | 4.3100 | 4.3300 | 4.0600 | 4.0900 | 4.0900 | 1,362,600 |
| Aug 25, 2022 | 4.3200 | 4.4100 | 4.1850 | 4.2900 | 4.2900 | 2,664,300 |
| Aug 24, 2022 | 3.9500 | 4.3000 | 3.8700 | 4.2800 | 4.2800 | 4,365,700 |
| Aug 23, 2022 | 3.6300 | 3.8550 | 3.6300 | 3.7300 | 3.7300 | 1,233,800 |
| Aug 22, 2022 | 3.5700 | 3.5900 | 3.4900 | 3.5800 | 3.5800 | 1,532,600 |
| Aug 19, 2022 | 3.7300 | 3.7400 | 3.6100 | 3.6300 | 3.6300 | 1,888,000 |
| Aug 18, 2022 | 3.7600 | 3.8500 | 3.7250 | 3.8400 | 3.8400 | 1,603,000 |
| Aug 17, 2022 | 4.0200 | 4.0800 | 3.7700 | 3.7700 | 3.7700 | 1,857,700 |
| Aug 16, 2022 | 4.0000 | 4.1300 | 3.9700 | 4.1200 | 4.1200 | 1,543,400 |
| Aug 15, 2022 | 4.0000 | 4.0300 | 3.8800 | 4.0000 | 4.0000 | 1,031,900 |
| Aug 12, 2022 | 4.1600 | 4.1690 | 4.0200 | 4.1000 | 4.1000 | 1,408,900 |
| Aug 11, 2022 | 4.2400 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 1,108,600 |
| Aug 10, 2022 | 4.1800 | 4.2250 | 4.0600 | 4.1800 | 4.1800 | 858,100 |
| Aug 09, 2022 | 4.2600 | 4.2600 | 4.0200 | 4.0600 | 4.0600 | 1,481,100 |
| Aug 08, 2022 | 4.2900 | 4.4300 | 4.2250 | 4.2500 | 4.2500 | 1,404,500 |
| Aug 05, 2022 | 4.1100 | 4.2950 | 3.9950 | 4.2300 | 4.2300 | 2,023,600 |
| Aug 04, 2022 | 4.2000 | 4.2700 | 4.1700 | 4.1700 | 4.1700 | 915,200 |
| Aug 03, 2022 | 4.3000 | 4.3300 | 4.1000 | 4.1900 | 4.1900 | 1,341,600 |
| Aug 02, 2022 | 4.1800 | 4.3400 | 4.1800 | 4.2400 | 4.2400 | 1,443,200 |
| Aug 01, 2022 | 4.2600 | 4.3150 | 4.1750 | 4.2400 | 4.2400 | 1,021,800 |
| Jul 29, 2022 | 4.2700 | 4.4200 | 4.2400 | 4.3600 | 4.3600 | 2,862,500 |
| Jul 28, 2022 | 4.2500 | 4.2700 | 4.0300 | 4.2700 | 4.2700 | 1,515,300 |
| Jul 27, 2022 | 3.9200 | 4.2000 | 3.9000 | 4.1600 | 4.1600 | 2,185,900 |
| Jul 26, 2022 | 3.8900 | 3.9250 | 3.7950 | 3.8700 | 3.8700 | 1,551,900 |
| Jul 25, 2022 | 3.7400 | 3.9000 | 3.6100 | 3.9000 | 3.9000 | 1,853,100 |
| Jul 22, 2022 | 3.8900 | 3.9300 | 3.6700 | 3.6800 | 3.6800 | 2,208,000 |
| Jul 21, 2022 | 3.9800 | 4.0050 | 3.8400 | 3.8900 | 3.8900 | 1,148,500 |
| Jul 20, 2022 | 3.9700 | 4.0750 | 3.9200 | 4.0400 | 4.0400 | 1,421,200 |
| Jul 19, 2022 | 3.8200 | 3.9950 | 3.7900 | 3.9800 | 3.9800 | 1,402,700 |
| Jul 18, 2022 | 3.7600 | 3.9000 | 3.7600 | 3.7800 | 3.7800 | 1,245,200 |
| Jul 15, 2022 | 3.7300 | 3.8100 | 3.6100 | 3.6700 | 3.6700 | 1,503,100 |
| Jul 14, 2022 | 3.4700 | 3.6600 | 3.3910 | 3.6300 | 3.6300 | 1,782,000 |
| Jul 13, 2022 | 3.4600 | 3.6700 | 3.4300 | 3.5700 | 3.5700 | 1,592,800 |
| Jul 12, 2022 | 3.6400 | 3.6900 | 3.5300 | 3.5400 | 3.5400 | 1,576,400 |
| Jul 11, 2022 | 3.7800 | 3.8050 | 3.6800 | 3.6800 | 3.6800 | 888,100 |
| Jul 08, 2022 | 3.8400 | 3.9100 | 3.7650 | 3.8600 | 3.8600 | 1,282,400 |
| Jul 07, 2022 | 3.5900 | 3.8800 | 3.5900 | 3.8500 | 3.8500 | 1,910,400 |
| Jul 06, 2022 | 3.5500 | 3.6400 | 3.4100 | 3.5100 | 3.5100 | 1,942,300 |
| Jul 05, 2022 | 3.5800 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 2,132,200 |
| Jul 01, 2022 | 3.5700 | 3.7600 | 3.5100 | 3.7300 | 3.7300 | 1,250,500 |
| Jun 30, 2022 | 3.6000 | 3.6150 | 3.4550 | 3.5900 | 3.5900 | 1,850,900 |
| Jun 29, 2022 | 3.9100 | 3.9200 | 3.6600 | 3.6700 | 3.6700 | 2,870,400 |
| Jun 28, 2022 | 4.0100 | 4.1000 | 3.8300 | 3.9000 | 3.9000 | 1,883,700 |
| Jun 27, 2022 | 3.9700 | 4.0660 | 3.8900 | 3.9600 | 3.9600 | 1,597,800 |
| 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 |
| *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.
