Toronto - Free Realtime Quote CAD

NexGen Energy Ltd. (NXE.TO)

Compare
10.46 +0.03 (+0.29%)
As of 3:15 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 10.59 10.60 10.33 10.46 10.46 518,716
Oct 23, 2024 10.78 10.82 10.27 10.43 10.43 944,000
Oct 22, 2024 10.89 11.00 10.59 10.92 10.92 1,551,100
Oct 21, 2024 11.55 11.60 10.93 10.99 10.99 2,622,800
Oct 18, 2024 11.20 11.52 11.06 11.49 11.49 1,769,300
Oct 17, 2024 11.07 11.45 11.07 11.18 11.18 3,879,900
Oct 16, 2024 10.34 11.07 10.24 11.05 11.05 3,186,700
Oct 15, 2024 9.96 10.03 9.71 10.02 10.02 1,404,900
Oct 11, 2024 9.64 9.80 9.53 9.77 9.77 965,900
Oct 10, 2024 9.47 9.80 9.45 9.71 9.71 1,045,800
Oct 9, 2024 9.36 9.52 9.34 9.48 9.48 1,388,800
Oct 8, 2024 9.09 9.44 9.04 9.43 9.43 1,399,100
Oct 7, 2024 9.46 9.46 9.10 9.21 9.21 1,302,600
Oct 4, 2024 9.19 9.40 9.10 9.39 9.39 1,454,200
Oct 3, 2024 9.25 9.45 9.04 9.12 9.12 1,707,200
Oct 2, 2024 8.95 9.19 8.95 9.17 9.17 1,034,900
Oct 1, 2024 8.83 9.11 8.83 8.95 8.95 928,400
Sep 30, 2024 8.88 8.94 8.69 8.82 8.82 1,415,900
Sep 27, 2024 9.05 9.09 8.89 8.96 8.96 1,097,200
Sep 26, 2024 9.07 9.16 8.93 8.99 8.99 1,728,600
Sep 25, 2024 8.84 9.06 8.84 8.97 8.97 1,520,000
Sep 24, 2024 8.98 9.05 8.70 8.90 8.90 1,764,800
Sep 23, 2024 8.69 9.06 8.60 8.79 8.79 6,944,300
Sep 20, 2024 8.57 8.80 8.37 8.48 8.48 6,612,400
Sep 19, 2024 8.08 8.24 7.97 8.10 8.10 1,533,700
Sep 18, 2024 7.85 8.01 7.70 7.79 7.79 1,330,700
Sep 17, 2024 7.85 7.88 7.72 7.75 7.75 1,015,300
Sep 16, 2024 7.77 7.83 7.66 7.79 7.79 756,900
Sep 13, 2024 7.99 7.99 7.66 7.77 7.77 1,326,700
Sep 12, 2024 7.84 8.02 7.82 7.92 7.92 1,050,900
Sep 11, 2024 7.37 7.84 7.36 7.69 7.69 2,367,400
Sep 10, 2024 7.27 7.39 7.16 7.35 7.35 1,451,900
Sep 9, 2024 7.27 7.37 7.18 7.21 7.21 1,270,200
Sep 6, 2024 7.25 7.36 7.04 7.20 7.20 2,295,400
Sep 5, 2024 7.55 7.60 7.31 7.33 7.33 908,800
Sep 4, 2024 7.39 7.61 7.38 7.53 7.53 1,332,800
Sep 3, 2024 7.97 7.98 7.37 7.43 7.43 1,676,500
Aug 30, 2024 8.00 8.14 7.96 8.11 8.11 1,849,100
Aug 29, 2024 8.09 8.18 7.97 8.03 8.03 1,343,800
Aug 28, 2024 8.40 8.43 8.11 8.15 8.15 1,089,100
Aug 27, 2024 8.49 8.70 8.34 8.55 8.55 1,146,000
Aug 26, 2024 8.70 8.93 8.54 8.55 8.55 1,659,300
Aug 23, 2024 8.30 8.89 8.30 8.63 8.63 2,454,900
Aug 22, 2024 8.16 8.22 7.89 7.92 7.92 973,000
Aug 21, 2024 8.19 8.28 8.11 8.16 8.16 953,500
Aug 20, 2024 8.14 8.29 8.07 8.17 8.17 1,073,300
Aug 19, 2024 8.20 8.30 8.10 8.13 8.13 1,139,600
Aug 16, 2024 8.30 8.31 8.10 8.17 8.17 1,018,300
Aug 15, 2024 8.20 8.48 8.19 8.35 8.35 1,330,800
Aug 14, 2024 8.02 8.22 8.01 8.10 8.10 1,419,700
Aug 13, 2024 7.87 7.99 7.80 7.91 7.91 1,081,100
Aug 12, 2024 7.73 7.99 7.72 7.83 7.83 1,243,400
Aug 9, 2024 7.55 7.76 7.54 7.65 7.65 1,386,000
Aug 8, 2024 7.67 7.76 7.41 7.51 7.51 2,050,900
Aug 7, 2024 7.77 7.85 7.40 7.42 7.42 1,609,100
Aug 6, 2024 7.61 7.74 7.50 7.52 7.52 2,045,400
Aug 2, 2024 7.87 8.04 7.59 7.71 7.71 3,159,100
Aug 1, 2024 9.09 9.10 8.07 8.10 8.10 2,669,900
Jul 31, 2024 9.09 9.53 8.98 9.20 9.20 10,814,800
Jul 30, 2024 8.83 9.00 8.74 8.85 8.85 1,625,100
Jul 29, 2024 9.04 9.10 8.73 8.82 8.82 1,376,300
Jul 26, 2024 8.69 9.04 8.64 9.02 9.02 1,990,000
Jul 25, 2024 8.64 8.67 8.36 8.58 8.58 1,399,600
Jul 24, 2024 9.00 9.06 8.65 8.68 8.68 1,556,200
Jul 23, 2024 9.04 9.13 8.86 9.09 9.09 705,000
Jul 22, 2024 9.08 9.21 8.89 9.11 9.11 1,074,000
Jul 19, 2024 8.90 9.05 8.83 9.01 9.01 1,151,300
Jul 18, 2024 9.28 9.28 8.92 9.00 9.00 1,727,900
Jul 17, 2024 9.61 9.61 9.09 9.23 9.23 1,879,500
Jul 16, 2024 9.92 9.92 9.60 9.70 9.70 1,910,800
Jul 15, 2024 10.08 10.10 9.77 9.82 9.82 1,400,600
Jul 12, 2024 10.34 10.34 10.06 10.09 10.09 1,772,700
Jul 11, 2024 10.31 10.35 10.11 10.27 10.27 1,553,600
Jul 10, 2024 9.48 10.24 9.48 10.17 10.17 2,547,300
Jul 9, 2024 9.35 9.54 9.29 9.36 9.36 670,500
Jul 8, 2024 9.51 9.61 9.24 9.36 9.36 1,147,200
Jul 5, 2024 9.74 9.74 9.43 9.50 9.50 983,700
Jul 4, 2024 9.70 9.81 9.68 9.73 9.73 629,100
Jul 3, 2024 9.54 9.77 9.54 9.65 9.65 1,384,400
Jul 2, 2024 9.52 9.57 9.27 9.44 9.44 1,375,000
Jun 28, 2024 9.77 9.89 9.49 9.54 9.54 1,375,700
Jun 27, 2024 9.38 9.75 9.38 9.69 9.69 980,600
Jun 26, 2024 9.24 9.53 9.19 9.38 9.38 1,432,800
Jun 25, 2024 9.24 9.27 8.97 9.18 9.18 1,416,100
Jun 24, 2024 9.42 9.45 9.11 9.22 9.22 1,538,700
Jun 21, 2024 9.68 9.73 9.26 9.46 9.46 5,969,600
Jun 20, 2024 9.70 9.77 9.49 9.73 9.73 1,098,600
Jun 19, 2024 9.78 9.81 9.56 9.59 9.59 334,300
Jun 18, 2024 9.62 9.90 9.62 9.68 9.68 879,300
Jun 17, 2024 9.68 9.79 9.55 9.66 9.66 1,498,800
Jun 14, 2024 9.69 9.88 9.62 9.68 9.68 1,130,500
Jun 13, 2024 9.35 9.84 9.35 9.70 9.70 1,388,100
Jun 12, 2024 9.31 9.44 9.15 9.39 9.39 1,708,100
Jun 11, 2024 9.54 9.57 9.06 9.17 9.17 1,924,700
Jun 10, 2024 9.52 9.87 9.52 9.70 9.70 1,496,900
Jun 7, 2024 9.75 9.76 9.42 9.50 9.50 2,114,600
Jun 6, 2024 9.83 10.06 9.75 9.85 9.85 1,652,600
Jun 5, 2024 10.09 10.27 9.76 9.82 9.82 1,355,200
Jun 4, 2024 10.15 10.22 9.90 10.04 10.04 2,333,400
Jun 3, 2024 10.62 10.64 10.15 10.25 10.25 1,276,000
May 31, 2024 10.82 10.98 10.51 10.62 10.62 1,890,000
May 30, 2024 10.73 10.95 10.68 10.77 10.77 1,179,900
May 29, 2024 10.70 10.86 10.40 10.84 10.84 1,898,900
May 28, 2024 10.69 10.92 10.59 10.84 10.84 761,700
May 27, 2024 10.59 10.70 10.51 10.68 10.68 362,000
May 24, 2024 10.43 10.87 10.42 10.64 10.64 875,800
May 23, 2024 10.40 10.54 10.32 10.42 10.42 883,300
May 22, 2024 10.93 10.98 10.29 10.34 10.34 1,918,700
May 21, 2024 11.01 11.10 10.89 11.01 11.01 3,377,800
May 17, 2024 10.48 11.00 10.35 10.88 10.88 2,043,900
May 16, 2024 10.29 10.53 10.28 10.38 10.38 1,385,400
May 15, 2024 9.90 10.32 9.88 10.28 10.28 2,099,500
May 14, 2024 9.95 10.27 9.64 9.83 9.83 2,867,600
May 13, 2024 9.79 10.06 9.66 9.91 9.91 2,459,400
May 10, 2024 11.12 11.17 9.69 9.85 9.85 4,171,400
May 9, 2024 10.67 11.12 10.64 11.01 11.01 4,158,700
May 8, 2024 11.61 11.73 10.25 10.52 10.52 6,244,400
May 7, 2024 11.84 12.14 11.82 12.00 12.00 1,641,900
May 6, 2024 11.39 11.85 11.39 11.75 11.75 1,695,700
May 3, 2024 11.50 11.50 11.08 11.33 11.33 1,958,000
May 2, 2024 10.64 11.23 10.56 11.19 11.19 2,873,800
May 1, 2024 11.02 11.20 10.65 10.74 10.74 2,596,100
Apr 30, 2024 11.32 11.37 10.47 10.48 10.48 3,833,300
Apr 29, 2024 11.05 11.55 10.94 11.54 11.54 2,891,500
Apr 26, 2024 10.53 10.97 10.41 10.88 10.88 1,609,300
Apr 25, 2024 10.67 10.73 10.50 10.53 10.53 790,400
Apr 24, 2024 10.74 10.84 10.57 10.72 10.72 914,100
Apr 23, 2024 10.48 10.79 10.41 10.66 10.66 1,397,100
Apr 22, 2024 10.32 10.69 10.30 10.56 10.56 1,762,700
Apr 19, 2024 10.48 10.68 10.38 10.47 10.47 928,400
Apr 18, 2024 10.57 10.76 10.46 10.52 10.52 1,169,200
Apr 17, 2024 10.85 10.98 10.51 10.58 10.58 1,166,200
Apr 16, 2024 10.66 10.99 10.46 10.84 10.84 2,325,400
Apr 15, 2024 11.14 11.34 10.76 10.80 10.80 1,403,500
Apr 12, 2024 11.41 11.65 10.94 11.05 11.05 2,127,300
Apr 11, 2024 11.02 11.41 10.93 11.30 11.30 1,528,800
Apr 10, 2024 10.69 11.08 10.58 11.07 11.07 1,882,300
Apr 9, 2024 10.90 10.98 10.67 10.70 10.70 1,462,800
Apr 8, 2024 11.34 11.35 10.69 10.83 10.83 3,079,500
Apr 5, 2024 11.36 11.71 11.23 11.46 11.46 1,425,700
Apr 4, 2024 11.82 11.94 11.28 11.31 11.31 1,852,500
Apr 3, 2024 11.60 12.00 11.57 11.91 11.91 2,389,900
Apr 2, 2024 11.28 11.60 11.18 11.60 11.60 2,014,300
Apr 1, 2024 10.80 11.47 10.67 11.45 11.45 2,533,000
Mar 28, 2024 10.42 10.76 10.41 10.53 10.53 1,375,300
Mar 27, 2024 10.35 10.44 10.21 10.43 10.43 745,800
Mar 26, 2024 10.40 10.47 10.13 10.29 10.29 849,300
Mar 25, 2024 10.55 10.80 10.29 10.35 10.35 1,117,500
Mar 22, 2024 10.47 10.64 10.36 10.51 10.51 887,500
Mar 21, 2024 10.36 10.51 10.24 10.44 10.44 1,475,900
Mar 20, 2024 9.92 10.32 9.83 10.23 10.23 1,242,700
Mar 19, 2024 9.95 10.11 9.79 9.93 9.93 1,128,600
Mar 18, 2024 10.11 10.21 9.88 10.05 10.05 1,187,900
Mar 15, 2024 9.78 10.43 9.71 10.06 10.06 16,512,100
Mar 14, 2024 9.63 9.85 9.43 9.74 9.74 1,439,500
Mar 13, 2024 10.13 10.53 9.58 9.68 9.68 2,486,000
Mar 12, 2024 9.91 10.31 9.75 10.07 10.07 2,465,600
Mar 11, 2024 10.00 10.03 9.79 9.93 9.93 2,328,000
Mar 8, 2024 10.88 10.97 9.76 9.90 9.90 3,371,800
Mar 7, 2024 10.25 10.86 10.25 10.84 10.84 2,418,500
Mar 6, 2024 10.38 10.57 10.33 10.34 10.34 1,152,400
Mar 5, 2024 10.37 10.47 10.21 10.33 10.33 1,948,500
Mar 4, 2024 10.59 10.70 10.25 10.30 10.30 1,534,200
Mar 1, 2024 9.59 10.73 9.53 10.48 10.48 4,782,900
Feb 29, 2024 9.50 9.80 9.38 9.57 9.57 2,743,100
Feb 28, 2024 9.77 9.80 9.43 9.46 9.46 1,214,000
Feb 27, 2024 9.45 9.90 9.41 9.79 9.79 1,614,400
Feb 26, 2024 9.11 9.55 9.10 9.44 9.44 1,243,400
Feb 23, 2024 9.33 9.45 9.14 9.21 9.21 1,720,600
Feb 22, 2024 9.59 9.62 9.25 9.36 9.36 1,444,100
Feb 21, 2024 9.31 9.62 9.17 9.52 9.52 2,093,000
Feb 20, 2024 9.97 10.08 9.39 9.46 9.46 2,523,500
Feb 16, 2024 10.13 10.28 10.03 10.05 10.05 1,098,800
Feb 15, 2024 10.04 10.18 10.02 10.08 10.08 1,513,600
Feb 14, 2024 10.11 10.29 10.02 10.09 10.09 1,723,800
Feb 13, 2024 10.18 10.38 10.01 10.09 10.09 1,626,300
Feb 12, 2024 10.21 10.37 10.12 10.27 10.27 1,090,600
Feb 9, 2024 10.35 10.64 10.10 10.26 10.26 2,311,000
Feb 8, 2024 10.75 10.81 10.24 10.36 10.36 2,677,200
Feb 7, 2024 10.51 10.86 10.40 10.68 10.68 2,837,200
Feb 6, 2024 10.82 10.83 10.50 10.57 10.57 1,458,200
Feb 5, 2024 10.93 10.94 10.52 10.70 10.70 1,496,600
Feb 2, 2024 10.94 11.17 10.86 10.91 10.91 1,652,700
Feb 1, 2024 10.75 11.08 10.63 11.04 11.04 3,623,800
Jan 31, 2024 10.34 10.43 10.13 10.30 10.30 5,599,700
Jan 30, 2024 9.85 10.51 9.85 10.35 10.35 3,016,400
Jan 29, 2024 9.90 10.06 9.68 9.92 9.92 1,756,100
Jan 26, 2024 9.77 9.94 9.57 9.89 9.89 2,303,800
Jan 25, 2024 10.01 10.03 9.78 9.85 9.85 2,878,800
Jan 24, 2024 10.21 10.32 10.02 10.04 10.04 1,723,200
Jan 23, 2024 9.89 10.26 9.87 10.16 10.16 1,578,800
Jan 22, 2024 10.22 10.27 9.86 9.90 9.90 1,775,300
Jan 19, 2024 10.40 10.45 9.99 10.21 10.21 1,808,500
Jan 18, 2024 10.48 10.56 10.19 10.40 10.40 1,750,800
Jan 17, 2024 10.30 10.52 10.18 10.37 10.37 2,035,400
Jan 16, 2024 10.67 10.87 10.40 10.53 10.53 2,901,800
Jan 15, 2024 10.56 10.69 10.38 10.53 10.53 1,601,400
Jan 12, 2024 9.89 10.50 9.88 10.50 10.50 5,028,200
Jan 11, 2024 9.20 9.57 9.15 9.45 9.45 11,957,400
Jan 10, 2024 9.56 9.69 9.39 9.42 9.42 1,676,200
Jan 9, 2024 8.80 9.61 8.75 9.44 9.44 2,362,900
Jan 8, 2024 8.99 9.04 8.73 8.87 8.87 1,793,100
Jan 5, 2024 9.00 9.17 8.95 9.01 9.01 1,222,700
Jan 4, 2024 8.92 9.11 8.89 9.05 9.05 1,061,900
Jan 3, 2024 8.92 9.02 8.80 8.90 8.90 1,027,800
Jan 2, 2024 9.38 9.40 8.99 9.02 9.02 1,654,100
Dec 29, 2023 9.08 9.36 9.07 9.27 9.27 1,492,000
Dec 28, 2023 9.06 9.18 8.86 9.03 9.03 2,287,100
Dec 27, 2023 9.24 9.33 9.15 9.16 9.16 1,292,900
Dec 22, 2023 9.20 9.52 9.04 9.20 9.20 1,803,300
Dec 21, 2023 8.92 9.22 8.92 9.17 9.17 1,382,900
Dec 20, 2023 8.87 9.09 8.78 8.87 8.87 1,792,300
Dec 19, 2023 9.27 9.27 8.82 8.89 8.89 1,842,700
Dec 18, 2023 9.20 9.53 9.20 9.28 9.28 1,712,900
Dec 15, 2023 9.36 9.39 9.02 9.11 9.11 2,161,800
Dec 14, 2023 9.02 9.34 8.83 9.33 9.33 2,536,200
Dec 13, 2023 9.25 9.27 8.74 9.04 9.04 2,772,400
Dec 12, 2023 9.34 9.39 9.02 9.28 9.28 2,344,100
Dec 11, 2023 9.34 9.38 9.14 9.35 9.35 1,836,800
Dec 8, 2023 9.05 9.38 9.00 9.33 9.33 1,705,900
Dec 7, 2023 8.91 9.06 8.76 9.00 9.00 1,483,600
Dec 6, 2023 8.91 9.14 8.79 8.86 8.86 2,202,600
Dec 5, 2023 9.14 9.14 8.98 8.99 8.99 1,206,100
Dec 4, 2023 8.88 9.15 8.88 9.06 9.06 1,812,700
Dec 1, 2023 8.85 9.01 8.71 8.72 8.72 1,328,200
Nov 30, 2023 8.60 8.93 8.51 8.85 8.85 1,810,300
Nov 29, 2023 8.98 8.98 8.60 8.62 8.62 1,227,300
Nov 28, 2023 9.16 9.24 8.88 8.94 8.94 977,000
Nov 27, 2023 9.05 9.26 8.99 9.17 9.17 1,448,800
Nov 24, 2023 9.07 9.29 9.03 9.15 9.15 819,200
Nov 23, 2023 8.97 9.20 8.97 9.20 9.20 732,500
Nov 22, 2023 8.91 9.00 8.80 8.95 8.95 1,239,300
Nov 21, 2023 8.97 9.05 8.77 8.92 8.92 971,600
Nov 20, 2023 8.80 9.02 8.76 8.98 8.98 2,017,300
Nov 17, 2023 8.56 8.81 8.53 8.74 8.74 1,843,300
Nov 16, 2023 8.30 8.52 8.19 8.49 8.49 1,528,700
Nov 15, 2023 8.40 8.43 8.27 8.32 8.32 1,067,100
Nov 14, 2023 8.62 8.66 8.28 8.40 8.40 1,711,000
Nov 13, 2023 8.29 8.64 8.27 8.48 8.48 1,890,300
Nov 10, 2023 8.49 8.59 8.14 8.26 8.26 1,453,400
Nov 9, 2023 8.09 8.67 8.09 8.50 8.50 2,517,200
Nov 8, 2023 8.06 8.09 7.80 7.94 7.94 1,557,800
Nov 7, 2023 7.87 8.13 7.80 8.02 8.02 1,237,900
Nov 6, 2023 8.25 8.27 7.92 7.94 7.94 1,597,000
Nov 3, 2023 8.50 8.50 8.13 8.20 8.20 1,853,100
Nov 2, 2023 8.47 8.65 8.37 8.61 8.61 2,017,900
Nov 1, 2023 8.40 8.50 8.31 8.41 8.41 1,734,900
Oct 31, 2023 8.10 8.49 8.10 8.37 8.37 2,655,300
Oct 30, 2023 8.05 8.17 7.77 7.97 7.97 1,389,800
Oct 27, 2023 8.13 8.22 7.97 7.99 7.99 955,800
Oct 26, 2023 8.20 8.26 7.88 8.03 8.03 1,800,800
Oct 25, 2023 8.13 8.39 8.09 8.15 8.15 1,586,700
Oct 24, 2023 7.78 8.17 7.76 8.12 8.12 2,096,100

Related Tickers