Skip to main content
NexGen Energy Ltd. (TSX: NXE)
Canada flag Canada · Delayed Price · Currency is CAD
10.01
-0.04 (-0.40%)
Dec 20, 2024, 4:00 PM EST

NexGen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.9410.219.8210.0110.01-0.40%1,472,779
Dec 19, 202410.1310.2510.0210.0510.05-0.50%1,206,400
Dec 18, 202410.3910.7010.0910.1010.10-2.88%1,397,016
Dec 17, 202410.3310.4310.1610.4010.40-1.14%1,327,800
Dec 16, 202410.6010.6810.4410.5210.52-1.59%1,184,800
Dec 13, 202411.1911.1910.6710.6910.69-3.61%1,213,116
Dec 12, 202411.3011.3711.0311.0911.09-3.06%1,259,900
Dec 11, 202411.2711.5111.0711.4411.441.06%1,310,400
Dec 10, 202411.2411.3711.1111.3211.320.09%1,411,200
Dec 9, 202411.9712.0011.3011.3111.31-4.48%1,586,800
Dec 6, 202411.9912.0511.7111.8411.84-0.34%1,237,334
Dec 5, 202411.6612.0611.5311.8811.881.71%1,641,327
Dec 4, 202411.8412.0611.4811.6811.682.10%1,794,900
Dec 3, 202411.5511.6311.2311.4411.44-0.95%1,017,300
Dec 2, 202411.8911.9611.3711.5511.55-3.02%1,194,100
Nov 29, 202411.7012.1311.7011.9111.911.10%1,116,400
Nov 28, 202411.6511.8811.6511.7811.781.12%439,100
Nov 27, 202411.7311.9011.6311.6511.65-0.43%1,036,725
Nov 26, 202411.7611.9511.5711.7011.70-1,027,919
Nov 25, 202412.3912.3911.6111.7011.70-5.80%2,146,500
Nov 22, 202412.3812.5112.0712.4212.421.80%1,900,839
Nov 21, 202411.7712.2311.7112.2012.204.72%2,421,702
Nov 20, 202411.9112.0011.5411.6511.65-1.52%3,234,915
Nov 19, 202411.4811.9711.1811.8311.836.48%3,801,200
Nov 18, 202410.6811.3710.6811.1111.116.72%4,746,138
Nov 15, 202410.3810.9710.2410.4110.410.19%2,339,200
Nov 14, 202410.2510.4510.0710.3910.391.17%1,261,500
Nov 13, 202410.7310.9210.1710.2710.27-3.11%1,182,447
Nov 12, 20249.9310.689.9310.6010.604.85%1,884,141
Nov 11, 202410.3010.309.7610.1110.11-1.37%1,408,400
Nov 8, 202410.3410.3410.0310.2510.250.29%1,339,325
Nov 7, 20249.8410.379.8010.2210.223.55%1,895,041
Nov 6, 202410.1410.259.739.879.870.41%1,592,021
Nov 5, 20249.9510.079.819.839.83-1.31%1,805,636
Nov 4, 20249.9910.079.679.969.96-1.29%1,355,200
Nov 1, 202410.3510.3910.0310.0910.09-1.46%927,612
Oct 31, 202410.2310.3310.0610.2410.24-0.49%1,096,318
Oct 30, 202410.5010.5010.2310.2910.29-1.15%968,302
Oct 29, 202410.5810.5810.3310.4110.41-1.61%992,318
Oct 28, 202410.3110.6410.2610.5810.581.15%684,332
Oct 25, 202410.4910.6110.3910.4610.46-0.19%680,823
Oct 24, 202410.5910.6010.3310.4810.480.48%690,300
Oct 23, 202410.7810.8310.2710.4310.43-4.49%944,000
Oct 22, 202410.8911.0010.5910.9210.92-0.64%1,551,100
Oct 21, 202411.5511.6010.9310.9910.99-4.35%2,622,800
Oct 18, 202411.2011.5211.0611.4911.492.77%1,769,300
Oct 17, 202411.0711.4511.0711.1811.181.18%3,879,900
Oct 16, 202410.3411.0810.2411.0511.0510.28%3,186,738
Oct 15, 20249.9610.039.7110.0210.022.56%1,404,946
Oct 11, 20249.649.809.539.779.770.62%965,949
Oct 10, 20249.479.809.459.719.712.43%1,045,803
Oct 9, 20249.369.529.349.489.480.53%1,388,839
Oct 8, 20249.099.449.049.439.432.39%1,399,142
Oct 7, 20249.469.469.109.219.21-1.92%1,302,600
Oct 4, 20249.199.409.119.399.392.96%1,454,200
Oct 3, 20249.259.459.049.129.12-0.55%1,707,235
Oct 2, 20248.959.198.959.179.172.46%1,034,900
Oct 1, 20248.839.118.838.958.951.47%928,429
Sep 30, 20248.888.948.698.828.82-1.56%1,415,933
Sep 27, 20249.059.098.898.968.96-0.33%1,097,318
Sep 26, 20249.079.168.938.998.990.22%1,728,630
Sep 25, 20248.849.068.848.978.970.79%1,520,000
Sep 24, 20248.989.058.708.908.901.25%1,764,806
Sep 23, 20248.699.068.608.798.793.66%6,944,338
Sep 20, 20248.578.808.378.488.484.69%6,612,404
Sep 19, 20248.088.247.978.108.103.98%1,533,700
Sep 18, 20247.858.017.707.797.790.52%1,330,700
Sep 17, 20247.857.887.727.757.75-0.51%1,015,304
Sep 16, 20247.777.837.667.797.790.26%756,900
Sep 13, 20247.997.997.667.777.77-1.89%1,326,700
Sep 12, 20247.848.027.827.927.922.99%1,050,900
Sep 11, 20247.377.847.367.697.694.63%2,367,400
Sep 10, 20247.277.407.167.357.351.94%1,451,942
Sep 9, 20247.277.377.187.217.210.14%1,270,200
Sep 6, 20247.257.367.047.207.20-1.77%2,295,445
Sep 5, 20247.557.607.317.337.33-2.66%908,800
Sep 4, 20247.397.617.387.537.531.35%1,332,800
Sep 3, 20247.977.987.377.437.43-8.38%1,676,500
Aug 30, 20248.008.147.968.118.111.00%1,849,129
Aug 29, 20248.098.187.978.038.03-1.47%1,343,847
Aug 28, 20248.408.438.128.158.15-4.68%1,089,100
Aug 27, 20248.498.708.348.558.55-1,146,017
Aug 26, 20248.708.938.548.558.55-0.93%1,659,300
Aug 23, 20248.308.898.308.638.638.96%2,454,900
Aug 22, 20248.168.227.897.927.92-2.94%973,045
Aug 21, 20248.198.288.118.168.16-0.12%953,547
Aug 20, 20248.148.298.078.178.170.49%1,073,332
Aug 19, 20248.208.308.108.138.13-0.49%1,139,633
Aug 16, 20248.308.318.118.178.17-2.16%1,018,341
Aug 15, 20248.208.488.198.358.353.09%1,330,849
Aug 14, 20248.028.228.018.108.102.40%1,419,712
Aug 13, 20247.877.997.807.917.911.02%1,081,128
Aug 12, 20247.737.997.727.837.832.35%1,243,402
Aug 9, 20247.557.767.547.657.651.86%1,386,014
Aug 8, 20247.677.767.417.517.511.21%2,050,900
Aug 7, 20247.777.857.407.427.42-1.33%1,609,100
Aug 6, 20247.617.747.507.527.52-2.46%2,045,400
Aug 2, 20247.878.047.607.717.71-4.81%3,159,100
Aug 1, 20249.099.108.078.108.10-11.96%2,669,913
Jul 31, 20249.099.538.989.209.203.95%10,814,845