Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nexgen Energy Ltd. Common Shares (NXE)

15.78
-0.11 (-0.69%)
TSX · Last Trade: Apr 11th, 12:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nexgen Energy Ltd. Common Shares (NXE)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/202616.2016.3015.7515.781,210,70115.78
4/09/202615.8816.1015.6415.891,297,65015.89
4/08/202616.7917.0815.7815.991,828,64815.99
4/07/202615.9616.0215.3715.781,483,95815.78
4/06/202616.4316.4615.7815.981,582,25015.98
4/02/202616.120.0016.3016.30016.30
4/01/202616.5016.8216.1016.121,781,63716.12
3/31/202615.3816.1915.3716.141,673,91016.14
3/30/202615.3715.6714.8415.061,455,49015.06
3/27/202615.0915.5114.9515.321,382,56015.32
3/26/202615.9016.1215.3115.331,164,10415.33
3/25/202616.3616.7116.0816.181,312,89716.18
3/24/202615.4816.0315.3215.961,824,35115.96
3/23/202615.2115.8715.0915.621,954,61915.62
3/20/202615.8615.9814.9215.214,193,83515.21
3/19/202615.5015.7914.8415.642,764,01815.64
3/18/202616.1116.3915.9816.121,683,31216.12
3/17/202616.2016.6816.1416.332,019,97016.33
3/16/202616.4916.6515.8316.062,936,69816.06
3/13/202617.1017.3016.2516.572,626,49216.57
3/12/202617.0417.3216.5116.953,168,55816.95
3/11/202617.7517.7517.0517.161,788,18117.16
3/10/202617.2018.2317.1417.652,958,37017.65
3/09/202615.9917.1815.8817.152,368,77117.15
3/06/202616.7117.1816.1316.412,134,24116.41
3/05/202617.2017.9916.5316.973,211,09216.97
3/04/202617.2017.6716.7017.412,426,28917.41
3/03/202617.3517.3616.1416.862,138,12116.86
3/02/202617.2018.1917.1618.152,682,37118.15
2/27/202617.3917.4216.9017.402,664,98117.40
2/26/202617.1817.5316.8117.421,619,25817.42
2/25/202617.7318.0317.3817.491,563,93217.49
2/24/202616.9917.6716.6317.622,009,68517.62
2/23/202616.8517.0716.6416.942,175,62416.94
2/20/202617.0017.5116.5516.942,851,77416.94
2/19/202616.4316.9716.1416.892,286,45616.89
2/18/202616.0016.5615.9816.471,526,74216.47
2/17/202615.6215.9115.2215.841,462,38515.84
2/13/202615.700.0015.8115.81015.81
2/12/202616.1716.1715.4815.701,348,78315.70
2/11/202616.1016.5715.7416.231,759,05316.23
2/10/202615.8215.9515.5715.871,336,93215.87
2/09/202615.0015.9114.9015.851,956,75515.85
2/06/202615.3815.5513.4515.047,140,21515.04
2/05/202615.2015.7714.9515.193,975,84015.19
2/04/202617.1817.1815.2315.883,660,07215.88
2/03/202617.1717.5816.4917.092,835,28817.09
2/02/202616.8517.7316.4516.582,683,29116.58
1/30/202617.5017.8616.8617.106,505,94817.10
1/29/202618.7118.7817.0217.924,433,49017.92
1/28/202617.6718.9117.4318.844,899,04718.84
1/27/202616.5517.6916.4117.362,450,94417.36
1/26/202617.6218.0416.5816.732,987,06416.73
1/23/202617.3317.5217.0217.262,212,74517.26
1/22/202617.3217.5017.0117.282,627,48617.28
1/21/202616.8217.0916.5517.062,348,72717.06
1/20/202616.4416.9616.2816.592,741,24216.59
1/19/202616.4416.9816.3216.891,147,57516.89
1/16/202616.3716.9416.2916.542,599,79216.54
1/15/202616.0416.7015.8016.292,625,38716.29
1/14/202615.5316.1715.3616.002,167,71116.00
1/13/202615.5515.7815.3615.551,848,94115.55
1/12/202615.0015.5314.7915.401,953,25415.40