NexGen Energy Ltd. (NXE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 4.5500 | 4.5800 | 4.4320 | 4.5050 | 4.5050 | 964,950 |
| Feb 03, 2023 | 4.6900 | 4.7700 | 4.5900 | 4.6200 | 4.6200 | 3,660,400 |
| Feb 02, 2023 | 5.0100 | 5.0700 | 4.7300 | 4.7700 | 4.7700 | 2,844,700 |
| Feb 01, 2023 | 4.8200 | 5.0350 | 4.7050 | 4.9300 | 4.9300 | 3,533,900 |
| Jan 31, 2023 | 4.9200 | 4.9200 | 4.7550 | 4.8400 | 4.8400 | 2,220,900 |
| Jan 30, 2023 | 4.7700 | 5.1100 | 4.7200 | 4.8900 | 4.8900 | 4,384,800 |
| Jan 27, 2023 | 4.5700 | 4.9200 | 4.5700 | 4.8400 | 4.8400 | 2,698,400 |
| Jan 26, 2023 | 4.7400 | 4.8350 | 4.6100 | 4.6100 | 4.6100 | 2,564,300 |
| Jan 25, 2023 | 4.6000 | 4.7100 | 4.4600 | 4.6800 | 4.6800 | 3,765,800 |
| Jan 24, 2023 | 4.6100 | 4.6900 | 4.6000 | 4.6700 | 4.6700 | 2,743,100 |
| Jan 23, 2023 | 4.6400 | 4.7150 | 4.6000 | 4.6800 | 4.6800 | 2,711,600 |
| Jan 20, 2023 | 4.4400 | 4.6600 | 4.4100 | 4.6500 | 4.6500 | 1,467,600 |
| Jan 19, 2023 | 4.4200 | 4.5100 | 4.3550 | 4.4600 | 4.4600 | 1,405,300 |
| Jan 18, 2023 | 4.7000 | 4.7400 | 4.4450 | 4.4500 | 4.4500 | 2,457,700 |
| Jan 17, 2023 | 4.7000 | 4.7300 | 4.5800 | 4.6500 | 4.6500 | 1,319,700 |
| Jan 13, 2023 | 4.6500 | 4.7400 | 4.6350 | 4.6800 | 4.6800 | 1,457,800 |
| Jan 12, 2023 | 4.7000 | 4.7400 | 4.6050 | 4.7300 | 4.7300 | 1,644,500 |
| Jan 11, 2023 | 4.7100 | 4.7450 | 4.6000 | 4.6500 | 4.6500 | 1,490,800 |
| Jan 10, 2023 | 4.5100 | 4.6900 | 4.4900 | 4.6900 | 4.6900 | 1,296,900 |
| Jan 09, 2023 | 4.4900 | 4.6500 | 4.4800 | 4.5100 | 4.5100 | 2,491,000 |
| Jan 06, 2023 | 4.1800 | 4.4400 | 4.1150 | 4.4000 | 4.4000 | 3,003,100 |
| Jan 05, 2023 | 4.1600 | 4.2600 | 4.0600 | 4.2100 | 4.2100 | 1,780,800 |
| Jan 04, 2023 | 4.3800 | 4.3900 | 4.1400 | 4.1700 | 4.1700 | 2,189,800 |
| Jan 03, 2023 | 4.4000 | 4.5600 | 4.3600 | 4.3600 | 4.3600 | 4,110,400 |
| Dec 30, 2022 | 4.2700 | 4.4500 | 4.2600 | 4.4300 | 4.4300 | 2,669,700 |
| Dec 29, 2022 | 4.2900 | 4.3650 | 4.2580 | 4.3500 | 4.3500 | 1,816,400 |
| Dec 28, 2022 | 4.3600 | 4.3800 | 4.2050 | 4.2500 | 4.2500 | 2,869,900 |
| Dec 27, 2022 | 4.3200 | 4.4100 | 4.3000 | 4.4000 | 4.4000 | 1,521,700 |
| Dec 23, 2022 | 4.2100 | 4.3500 | 4.1600 | 4.3300 | 4.3300 | 2,086,000 |
| Dec 22, 2022 | 4.2400 | 4.2800 | 4.1000 | 4.2100 | 4.2100 | 1,741,400 |
| Dec 21, 2022 | 4.0800 | 4.2900 | 4.0700 | 4.2400 | 4.2400 | 2,133,800 |
| Dec 20, 2022 | 3.9500 | 4.1750 | 3.9500 | 4.0300 | 4.0300 | 2,733,400 |
| Dec 19, 2022 | 4.0500 | 4.0850 | 3.9400 | 3.9600 | 3.9600 | 2,328,300 |
| Dec 16, 2022 | 4.0000 | 4.1150 | 3.9500 | 4.0700 | 4.0700 | 2,795,000 |
| Dec 15, 2022 | 4.0600 | 4.1290 | 4.0300 | 4.0500 | 4.0500 | 1,978,200 |
| Dec 14, 2022 | 4.1800 | 4.2200 | 4.0840 | 4.1400 | 4.1400 | 2,218,600 |
| Dec 13, 2022 | 4.3400 | 4.4000 | 4.1500 | 4.2000 | 4.2000 | 2,360,700 |
| Dec 12, 2022 | 4.0500 | 4.2100 | 4.0500 | 4.1800 | 4.1800 | 1,529,600 |
| Dec 09, 2022 | 4.0800 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 1,270,400 |
| Dec 08, 2022 | 4.1000 | 4.2600 | 4.0750 | 4.1300 | 4.1300 | 3,052,800 |
| Dec 07, 2022 | 4.0500 | 4.1100 | 3.9800 | 4.0200 | 4.0200 | 2,513,800 |
| Dec 06, 2022 | 4.1600 | 4.2000 | 4.0300 | 4.0500 | 4.0500 | 1,893,300 |
| Dec 05, 2022 | 4.4700 | 4.5000 | 4.1650 | 4.1800 | 4.1800 | 3,662,400 |
| Dec 02, 2022 | 4.5000 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 1,394,100 |
| Dec 01, 2022 | 4.7600 | 4.8000 | 4.5500 | 4.5600 | 4.5600 | 2,767,300 |
| Nov 30, 2022 | 4.4200 | 4.7600 | 4.4200 | 4.7400 | 4.7400 | 4,658,100 |
| Nov 29, 2022 | 4.3100 | 4.3800 | 4.2700 | 4.3500 | 4.3500 | 3,229,800 |
| Nov 28, 2022 | 4.4600 | 4.4700 | 4.2600 | 4.2600 | 4.2600 | 2,629,700 |
| Nov 25, 2022 | 4.5500 | 4.6400 | 4.5000 | 4.6000 | 4.6000 | 1,518,800 |
| Nov 23, 2022 | 4.4900 | 4.6000 | 4.4500 | 4.5900 | 4.5900 | 2,642,600 |
| Nov 22, 2022 | 4.2800 | 4.5300 | 4.2600 | 4.5100 | 4.5100 | 2,445,100 |
| Nov 21, 2022 | 4.2600 | 4.2600 | 4.0850 | 4.2200 | 4.2200 | 3,195,900 |
| Nov 18, 2022 | 4.3500 | 4.4000 | 4.2800 | 4.3400 | 4.3400 | 1,807,800 |
| Nov 17, 2022 | 4.3100 | 4.3600 | 4.2300 | 4.3500 | 4.3500 | 2,049,600 |
| Nov 16, 2022 | 4.6400 | 4.6400 | 4.3800 | 4.4000 | 4.4000 | 2,933,000 |
| Nov 15, 2022 | 4.6600 | 4.7600 | 4.5600 | 4.6600 | 4.6600 | 3,314,100 |
| Nov 14, 2022 | 4.6100 | 4.6350 | 4.4650 | 4.5600 | 4.5600 | 2,532,400 |
| Nov 11, 2022 | 4.4000 | 4.6680 | 4.3800 | 4.6000 | 4.6000 | 3,054,000 |
| Nov 10, 2022 | 4.3200 | 4.4000 | 4.2550 | 4.3400 | 4.3400 | 1,915,100 |
| Nov 09, 2022 | 4.3100 | 4.3700 | 4.0700 | 4.0700 | 4.0700 | 3,469,700 |
| Nov 08, 2022 | 4.3300 | 4.4600 | 4.2600 | 4.3400 | 4.3400 | 3,042,700 |
| Nov 07, 2022 | 4.1100 | 4.3400 | 4.0000 | 4.2800 | 4.2800 | 2,588,300 |
| Nov 04, 2022 | 4.2100 | 4.3100 | 4.0250 | 4.1300 | 4.1300 | 2,261,000 |
| Nov 03, 2022 | 3.9300 | 4.2350 | 3.9300 | 4.0800 | 4.0800 | 2,100,800 |
| Nov 02, 2022 | 4.1900 | 4.2200 | 3.9800 | 3.9800 | 3.9800 | 2,704,400 |
| Nov 01, 2022 | 4.2700 | 4.3210 | 4.1500 | 4.1800 | 4.1800 | 1,951,300 |
| Oct 31, 2022 | 4.2300 | 4.2700 | 4.1000 | 4.1600 | 4.1600 | 3,646,100 |
| Oct 28, 2022 | 4.1300 | 4.2600 | 4.0650 | 4.2500 | 4.2500 | 3,167,300 |
| Oct 27, 2022 | 4.3000 | 4.3500 | 4.1500 | 4.1700 | 4.1700 | 2,981,000 |
| Oct 26, 2022 | 4.1700 | 4.3300 | 4.1500 | 4.2200 | 4.2200 | 3,787,100 |
| Oct 25, 2022 | 3.9500 | 4.1700 | 3.9200 | 4.1700 | 4.1700 | 3,441,600 |
| Oct 24, 2022 | 3.9900 | 4.0200 | 3.8400 | 3.9300 | 3.9300 | 3,017,800 |
| Oct 21, 2022 | 3.8500 | 4.0500 | 3.8150 | 4.0500 | 4.0500 | 3,218,600 |
| Oct 20, 2022 | 3.8500 | 4.0200 | 3.8000 | 3.8500 | 3.8500 | 2,886,800 |
| Oct 19, 2022 | 3.9000 | 3.9250 | 3.8150 | 3.8500 | 3.8500 | 2,389,700 |
| Oct 18, 2022 | 4.0500 | 4.0550 | 3.9300 | 3.9600 | 3.9600 | 3,870,600 |
| Oct 17, 2022 | 3.7300 | 3.9800 | 3.7100 | 3.9200 | 3.9200 | 2,947,100 |
| Oct 14, 2022 | 3.8200 | 3.8700 | 3.6050 | 3.6300 | 3.6300 | 3,251,600 |
| Oct 13, 2022 | 3.5500 | 3.8400 | 3.4750 | 3.8300 | 3.8300 | 5,217,100 |
| Oct 12, 2022 | 3.6600 | 3.6700 | 3.4000 | 3.6400 | 3.6400 | 6,446,400 |
| Oct 11, 2022 | 3.6300 | 3.7700 | 3.5500 | 3.6300 | 3.6300 | 2,534,000 |
| Oct 10, 2022 | 3.8800 | 3.8800 | 3.5300 | 3.5800 | 3.5800 | 2,276,500 |
| Oct 07, 2022 | 3.9200 | 3.9600 | 3.8000 | 3.8300 | 3.8300 | 2,153,700 |
| Oct 06, 2022 | 4.0500 | 4.1400 | 3.9500 | 3.9600 | 3.9600 | 2,129,500 |
| Oct 05, 2022 | 4.0300 | 4.1200 | 3.9300 | 4.1000 | 4.1000 | 1,910,700 |
| Oct 04, 2022 | 4.1400 | 4.1700 | 4.0050 | 4.1600 | 4.1600 | 3,054,900 |
| Oct 03, 2022 | 3.8000 | 4.0100 | 3.8000 | 3.9700 | 3.9700 | 2,560,000 |
| Sept 30, 2022 | 3.8000 | 3.8450 | 3.6100 | 3.6700 | 3.6700 | 6,954,400 |
| 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 | 3,629,000 |
| 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 | 2,393,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
