NXE.TO - NexGen Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20201.67001.67001.62001.63001.6300190,200
Jan 17, 20201.65001.66001.63001.66001.6600249,200
Jan 16, 20201.65001.67001.62001.64001.6400355,300
Jan 15, 20201.66001.66001.60001.63001.6300327,300
Jan 14, 20201.60001.64001.60001.63001.6300254,400
Jan 13, 20201.58001.62501.53501.57001.5700431,800
Jan 10, 20201.56001.58001.53001.55001.5500200,200
Jan 09, 20201.58001.59001.52001.53001.5300573,100
Jan 08, 20201.60001.60001.56001.57001.5700458,100
Jan 07, 20201.67001.67001.60001.60001.6000168,000
Jan 06, 20201.64001.66001.60001.65001.6500173,700
Jan 03, 20201.63001.63001.59001.61001.6100125,000
Jan 02, 20201.66001.66001.59001.62001.6200342,600
Dec 31, 20191.65001.69001.64001.67001.6700283,900
Dec 30, 20191.68001.70001.63001.64001.6400365,300
Dec 27, 20191.63001.73001.59501.72001.7200712,800
Dec 24, 20191.58001.59001.54501.57001.5700254,800
Dec 23, 20191.59001.62001.56001.59001.5900221,300
Dec 20, 20191.60001.63001.58001.61001.6100616,600
Dec 19, 20191.59001.60001.56001.59001.5900360,800
Dec 18, 20191.59001.60001.56001.58001.5800411,400
Dec 17, 20191.59001.60001.57001.58001.5800246,600
Dec 16, 20191.59001.59001.57001.57001.5700410,900
Dec 13, 20191.59001.59001.55501.57001.5700232,000
Dec 12, 20191.59001.65001.56501.57001.5700791,300
Dec 11, 20191.56001.65001.55001.60001.6000640,700
Dec 10, 20191.56001.60001.55001.55001.5500268,000
Dec 09, 20191.60001.60001.52501.56001.5600562,100
Dec 06, 20191.61001.61001.57001.60001.6000421,100
Dec 05, 20191.67001.67001.56501.58001.5800318,400
Dec 04, 20191.64001.65001.60001.64001.6400102,000
Dec 03, 20191.64001.64001.56001.64001.6400197,300
Dec 02, 20191.72001.72001.57001.63001.6300548,500
Nov 29, 20191.66001.75001.58001.74001.7400625,600
Nov 28, 20191.66001.72001.66001.72001.720058,100
Nov 27, 20191.65001.71001.65001.69001.6900216,900
Nov 26, 20191.71001.72001.65001.66001.6600199,900
Nov 25, 20191.65001.74001.65001.73001.7300164,300
Nov 22, 20191.69001.70001.67001.68001.680034,700
Nov 21, 20191.70001.70001.66001.68001.6800105,500
Nov 20, 20191.75001.79001.68001.69001.6900207,700
Nov 19, 20191.63001.76001.62501.74001.7400178,900
Nov 18, 20191.65001.68001.64001.64001.6400127,200
Nov 15, 20191.73001.73001.67001.67001.6700145,900
Nov 14, 20191.73001.77001.72001.75001.750039,900
Nov 13, 20191.75001.75001.72501.75001.750092,300
Nov 12, 20191.72001.77001.70001.75001.7500137,400
Nov 11, 20191.78001.78001.73001.73001.7300230,800
Nov 08, 20191.76001.81001.75001.75001.750054,900
Nov 07, 20191.80001.82001.77001.80001.8000136,400
Nov 06, 20191.78001.80501.72001.78001.7800108,600
Nov 05, 20191.76001.80001.73001.77001.7700193,200
Nov 04, 20191.81001.81001.72001.76001.7600637,300
Nov 01, 20191.73001.74001.71001.73001.7300226,300
Oct 31, 20191.73001.74001.66001.70001.7000216,000
Oct 30, 20191.75001.77001.69001.70001.7000161,900
Oct 29, 20191.78001.78001.73001.74001.7400113,200
Oct 28, 20191.83001.83001.75001.77001.7700169,000
Oct 25, 20191.80001.81501.78001.80001.8000122,100
Oct 24, 20191.85001.87001.78001.79001.7900284,000
Oct 23, 20191.77001.85001.76001.84001.8400189,400
Oct 22, 20191.79001.79001.76001.76001.760074,100
Oct 21, 20191.83001.83001.74001.75001.7500213,600
Oct 18, 20191.79001.79001.74001.77001.7700124,500
Oct 17, 20191.79001.83001.79001.80001.8000158,700
Oct 16, 20191.78001.79001.76001.78001.780089,800
Oct 15, 20191.79001.80001.75001.79001.7900120,600
Oct 11, 20191.86001.86001.75001.76001.7600234,500
Oct 10, 20191.70001.86001.67001.85001.8500992,400
Oct 09, 20191.68001.71001.67001.70001.7000195,100
Oct 08, 20191.70001.70001.66001.69001.690082,400
Oct 07, 20191.71001.72001.69001.71001.7100124,800
Oct 04, 20191.70001.72001.66501.72001.7200126,400
Oct 03, 20191.70001.72001.68001.71001.7100157,100
Oct 02, 20191.64001.70001.64001.69001.6900402,400
Oct 01, 20191.72001.72001.62001.65001.6500400,400
Sep 30, 20191.73001.75001.71001.72001.7200366,600
Sep 27, 20191.75001.76001.72001.72001.720092,500
Sep 26, 20191.74001.79001.69001.77001.7700184,000
Sep 25, 20191.72001.78501.70001.75001.7500346,900
Sep 24, 20191.76001.76001.68501.74001.7400251,100
Sep 23, 20191.77001.79001.72001.74001.7400376,200
Sep 20, 20191.64001.84001.60001.77001.77008,804,500
Sep 19, 20191.64001.68001.61001.65001.6500474,500
Sep 18, 20191.74001.74001.63001.65001.6500528,900
Sep 17, 20191.75001.77001.72001.73001.7300451,300
Sep 16, 20191.77001.83001.73501.76001.7600677,400
Sep 13, 20191.77001.77001.72001.74001.7400326,700
Sep 12, 20191.80001.80001.73001.74001.7400373,300
Sep 11, 20191.82001.85001.79001.80001.8000346,100
Sep 10, 20191.80001.85001.75001.79001.7900330,400
Sep 09, 20191.77001.89001.76001.77001.7700860,400
Sep 06, 20191.57001.74001.56001.73001.7300769,900
Sep 05, 20191.62001.64001.56001.58001.5800476,100
Sep 04, 20191.67001.70001.58001.59001.5900369,700
Sep 03, 20191.74001.75001.65001.67001.6700411,400
Aug 30, 20191.66001.75001.66001.74001.7400565,000
Aug 29, 20191.60001.69501.56001.69001.6900527,700
Aug 28, 20191.47001.61001.47001.59001.5900378,700
Aug 27, 20191.56001.59001.45501.47001.4700783,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...