NexGen Energy Ltd. (NXE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 7.70 | 7.79 | 7.55 | 7.78 | 7.78 | 3,214,009 |
| 15 Apr 2024 | 8.06 | 8.25 | 7.80 | 7.83 | 7.83 | 4,630,600 |
| 12 Apr 2024 | 8.33 | 8.47 | 7.93 | 8.01 | 8.01 | 5,186,800 |
| 11 Apr 2024 | 8.08 | 8.34 | 7.96 | 8.26 | 8.26 | 4,722,800 |
| 10 Apr 2024 | 7.81 | 8.11 | 7.73 | 8.10 | 8.10 | 6,486,500 |
| 09 Apr 2024 | 8.06 | 8.13 | 7.84 | 7.89 | 7.89 | 5,443,100 |
| 08 Apr 2024 | 8.35 | 8.36 | 7.86 | 7.98 | 7.98 | 10,654,400 |
| 05 Apr 2024 | 8.36 | 8.61 | 8.23 | 8.43 | 8.43 | 4,304,700 |
| 04 Apr 2024 | 8.79 | 8.88 | 8.32 | 8.35 | 8.35 | 6,254,300 |
| 03 Apr 2024 | 8.55 | 8.87 | 8.51 | 8.81 | 8.81 | 8,723,400 |
| 02 Apr 2024 | 8.34 | 8.55 | 8.22 | 8.55 | 8.55 | 5,359,900 |
| 01 Apr 2024 | 7.96 | 8.45 | 7.89 | 8.43 | 8.43 | 10,836,800 |
| 28 Mar 2024 | 7.70 | 7.94 | 7.68 | 7.77 | 7.77 | 6,494,000 |
| 27 Mar 2024 | 7.60 | 7.69 | 7.51 | 7.69 | 7.69 | 3,189,400 |
| 26 Mar 2024 | 7.67 | 7.72 | 7.46 | 7.59 | 7.59 | 4,278,600 |
| 25 Mar 2024 | 7.78 | 7.96 | 7.57 | 7.62 | 7.62 | 4,226,500 |
| 22 Mar 2024 | 7.71 | 7.84 | 7.63 | 7.74 | 7.74 | 2,763,800 |
| 21 Mar 2024 | 7.71 | 7.77 | 7.57 | 7.74 | 7.74 | 5,081,500 |
| 20 Mar 2024 | 7.32 | 7.66 | 7.22 | 7.60 | 7.60 | 3,947,300 |
| 19 Mar 2024 | 7.32 | 7.46 | 7.20 | 7.32 | 7.32 | 4,192,000 |
| 18 Mar 2024 | 7.46 | 7.55 | 7.29 | 7.44 | 7.44 | 4,659,200 |
| 15 Mar 2024 | 7.20 | 7.70 | 7.18 | 7.43 | 7.43 | 10,418,100 |
| 14 Mar 2024 | 7.14 | 7.28 | 6.98 | 7.18 | 7.18 | 5,846,600 |
| 13 Mar 2024 | 7.50 | 7.82 | 7.11 | 7.18 | 7.18 | 10,438,700 |
| 12 Mar 2024 | 7.35 | 7.64 | 7.21 | 7.45 | 7.45 | 6,835,100 |
| 11 Mar 2024 | 7.35 | 7.44 | 7.25 | 7.37 | 7.37 | 5,471,100 |
| 08 Mar 2024 | 8.09 | 8.16 | 7.22 | 7.35 | 7.35 | 10,160,500 |
| 07 Mar 2024 | 7.61 | 8.08 | 7.61 | 8.06 | 8.06 | 7,828,100 |
| 06 Mar 2024 | 7.63 | 7.82 | 7.63 | 7.64 | 7.64 | 4,253,700 |
| 05 Mar 2024 | 7.60 | 7.73 | 7.50 | 7.58 | 7.58 | 4,055,900 |
| 04 Mar 2024 | 7.80 | 7.89 | 7.55 | 7.58 | 7.58 | 4,868,100 |
| 01 Mar 2024 | 7.06 | 7.92 | 7.00 | 7.72 | 7.72 | 14,411,200 |
| 29 Feb 2024 | 7.05 | 7.23 | 6.90 | 7.05 | 7.05 | 9,352,200 |
| 28 Feb 2024 | 7.20 | 7.24 | 6.94 | 6.96 | 6.96 | 6,876,600 |
| 27 Feb 2024 | 7.00 | 7.32 | 6.96 | 7.24 | 7.24 | 5,808,500 |
| 26 Feb 2024 | 6.77 | 7.08 | 6.70 | 6.98 | 6.98 | 4,441,600 |
| 23 Feb 2024 | 6.92 | 7.00 | 6.76 | 6.83 | 6.83 | 5,555,200 |
| 22 Feb 2024 | 7.14 | 7.14 | 6.86 | 6.94 | 6.94 | 5,990,400 |
| 21 Feb 2024 | 6.90 | 7.13 | 6.78 | 7.05 | 7.05 | 4,697,800 |
| 20 Feb 2024 | 7.40 | 7.45 | 6.94 | 6.99 | 6.99 | 6,942,200 |
| 16 Feb 2024 | 7.50 | 7.62 | 7.43 | 7.43 | 7.43 | 4,236,900 |
| 15 Feb 2024 | 7.42 | 7.55 | 7.42 | 7.48 | 7.48 | 3,962,600 |
| 14 Feb 2024 | 7.47 | 7.59 | 7.38 | 7.45 | 7.45 | 4,841,600 |
| 13 Feb 2024 | 7.55 | 7.66 | 7.37 | 7.45 | 7.45 | 7,874,300 |
| 12 Feb 2024 | 7.61 | 7.72 | 7.52 | 7.64 | 7.64 | 5,583,400 |
| 09 Feb 2024 | 7.70 | 7.91 | 7.51 | 7.60 | 7.60 | 8,162,100 |
| 08 Feb 2024 | 7.96 | 8.02 | 7.60 | 7.70 | 7.70 | 10,859,200 |
| 07 Feb 2024 | 7.84 | 8.07 | 7.72 | 7.93 | 7.93 | 7,430,200 |
| 06 Feb 2024 | 7.95 | 8.01 | 7.79 | 7.84 | 7.84 | 4,159,900 |
| 05 Feb 2024 | 8.11 | 8.12 | 7.77 | 7.90 | 7.90 | 5,224,800 |
| 02 Feb 2024 | 8.16 | 8.31 | 8.06 | 8.12 | 8.12 | 5,009,700 |
| 01 Feb 2024 | 8.04 | 8.28 | 7.91 | 8.25 | 8.25 | 13,260,700 |
| 31 Jan 2024 | 7.75 | 7.80 | 7.56 | 7.64 | 7.64 | 8,002,600 |
| 30 Jan 2024 | 7.35 | 7.85 | 7.35 | 7.74 | 7.74 | 10,293,100 |
| 29 Jan 2024 | 7.36 | 7.49 | 7.19 | 7.41 | 7.41 | 4,945,000 |
| 26 Jan 2024 | 7.29 | 7.39 | 7.13 | 7.36 | 7.36 | 4,432,300 |
| 25 Jan 2024 | 7.43 | 7.44 | 7.24 | 7.31 | 7.31 | 6,257,400 |
| 24 Jan 2024 | 7.64 | 7.68 | 7.41 | 7.41 | 7.41 | 4,773,900 |
| 23 Jan 2024 | 7.33 | 7.62 | 7.31 | 7.55 | 7.55 | 5,775,600 |
| 22 Jan 2024 | 7.59 | 7.64 | 7.31 | 7.34 | 7.34 | 5,386,200 |
| 19 Jan 2024 | 7.73 | 7.76 | 7.41 | 7.60 | 7.60 | 5,724,600 |
| 18 Jan 2024 | 7.76 | 7.82 | 7.54 | 7.71 | 7.71 | 6,727,300 |
| 17 Jan 2024 | 7.60 | 7.79 | 7.52 | 7.67 | 7.67 | 6,951,500 |
| 16 Jan 2024 | 7.90 | 8.08 | 7.70 | 7.80 | 7.80 | 14,004,500 |
| 12 Jan 2024 | 7.44 | 7.84 | 7.37 | 7.84 | 7.84 | 17,351,800 |
| 11 Jan 2024 | 7.08 | 7.13 | 6.82 | 7.05 | 7.05 | 6,457,300 |
| 10 Jan 2024 | 7.12 | 7.24 | 7.02 | 7.05 | 7.05 | 7,064,000 |
| 09 Jan 2024 | 6.55 | 7.18 | 6.53 | 7.05 | 7.05 | 8,139,400 |
| 08 Jan 2024 | 6.70 | 6.75 | 6.51 | 6.63 | 6.63 | 6,160,600 |
| 05 Jan 2024 | 6.77 | 6.89 | 6.70 | 6.73 | 6.73 | 4,074,500 |
| 04 Jan 2024 | 6.69 | 6.83 | 6.64 | 6.76 | 6.76 | 3,219,100 |
| 03 Jan 2024 | 6.73 | 6.77 | 6.58 | 6.65 | 6.65 | 3,849,800 |
| 02 Jan 2024 | 7.08 | 7.09 | 6.75 | 6.78 | 6.78 | 5,341,400 |
| 29 Dec 2023 | 6.87 | 7.07 | 6.85 | 7.00 | 7.00 | 4,135,000 |
| 28 Dec 2023 | 6.87 | 6.95 | 6.72 | 6.83 | 6.83 | 3,352,900 |
| 27 Dec 2023 | 6.99 | 7.07 | 6.92 | 6.93 | 6.93 | 3,137,500 |
| 26 Dec 2023 | 6.97 | 7.03 | 6.86 | 6.99 | 6.99 | 1,148,600 |
| 22 Dec 2023 | 6.91 | 7.18 | 6.82 | 6.92 | 6.92 | 8,335,400 |
| 21 Dec 2023 | 6.71 | 6.93 | 6.68 | 6.89 | 6.89 | 8,174,400 |
| 20 Dec 2023 | 6.63 | 6.83 | 6.58 | 6.64 | 6.64 | 6,595,300 |
| 19 Dec 2023 | 6.92 | 6.92 | 6.60 | 6.65 | 6.65 | 10,006,100 |
| 18 Dec 2023 | 6.88 | 7.12 | 6.87 | 6.92 | 6.92 | 3,955,400 |
| 15 Dec 2023 | 6.98 | 7.04 | 6.74 | 6.80 | 6.80 | 5,417,000 |
| 14 Dec 2023 | 6.69 | 6.97 | 6.57 | 6.95 | 6.95 | 7,597,500 |
| 13 Dec 2023 | 6.86 | 6.86 | 6.44 | 6.68 | 6.68 | 7,520,100 |
| 12 Dec 2023 | 6.89 | 6.90 | 6.62 | 6.81 | 6.81 | 7,038,600 |
| 11 Dec 2023 | 6.85 | 6.92 | 6.73 | 6.91 | 6.91 | 6,366,500 |
| 08 Dec 2023 | 6.63 | 6.90 | 6.58 | 6.87 | 6.87 | 5,204,900 |
| 07 Dec 2023 | 6.53 | 6.66 | 6.43 | 6.61 | 6.61 | 2,957,900 |
| 06 Dec 2023 | 6.55 | 6.74 | 6.47 | 6.51 | 6.51 | 4,707,900 |
| 05 Dec 2023 | 6.73 | 6.74 | 6.61 | 6.61 | 6.61 | 3,507,100 |
| 04 Dec 2023 | 6.56 | 6.76 | 6.56 | 6.69 | 6.69 | 5,060,700 |
| 01 Dec 2023 | 6.55 | 6.68 | 6.46 | 6.46 | 6.46 | 3,632,700 |
| 30 Nov 2023 | 6.30 | 6.59 | 6.25 | 6.54 | 6.54 | 5,355,200 |
| 29 Nov 2023 | 6.62 | 6.62 | 6.32 | 6.33 | 6.33 | 5,759,200 |
| 28 Nov 2023 | 6.76 | 6.81 | 6.53 | 6.60 | 6.60 | 5,241,700 |
| 27 Nov 2023 | 6.60 | 6.80 | 6.58 | 6.76 | 6.76 | 8,999,200 |
| 24 Nov 2023 | 6.63 | 6.82 | 6.62 | 6.65 | 6.65 | 2,275,100 |
| 22 Nov 2023 | 6.52 | 6.57 | 6.39 | 6.55 | 6.55 | 2,825,200 |
| 21 Nov 2023 | 6.57 | 6.62 | 6.40 | 6.52 | 6.52 | 3,442,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.