Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

NexGen Energy Ltd. (NXE.TO)

Compare
6.32
-0.08
(-1.25%)
As of 2:19:19 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20256.396.466.326.326.32426,019
Apr 14, 20256.586.686.336.406.40968,800
Apr 11, 20256.206.496.186.466.461,342,600
Apr 10, 20256.426.426.006.156.152,123,500
Apr 9, 20255.806.565.746.506.502,500,600
Apr 8, 20256.076.225.725.775.771,743,100
Apr 7, 20255.626.275.595.825.822,365,200
Apr 4, 20256.086.165.765.925.922,890,000
Apr 3, 20256.346.446.136.326.321,779,700
Apr 2, 20256.506.686.476.626.621,055,200
Apr 1, 20256.476.576.366.556.551,792,900
Mar 31, 20256.346.536.176.456.452,921,000
Mar 28, 20256.886.936.486.496.491,882,200
Mar 27, 20257.127.126.846.916.911,134,800
Mar 26, 20257.107.176.997.077.071,261,300
Mar 25, 20257.467.477.037.107.101,434,600
Mar 24, 20257.347.557.137.397.392,809,500
Mar 21, 20257.187.246.977.067.062,156,500
Mar 20, 20257.027.306.987.217.211,826,600
Mar 19, 20256.917.126.917.097.091,312,800
Mar 18, 20256.936.936.706.906.901,143,300
Mar 17, 20256.746.936.696.906.901,733,900
Mar 14, 20256.876.926.666.736.731,827,700
Mar 13, 20256.946.946.706.796.791,771,100
Mar 12, 20257.077.106.886.916.912,540,900
Mar 11, 20256.506.946.506.846.842,098,700
Mar 10, 20256.816.856.446.586.582,418,600
Mar 7, 20257.047.116.866.986.982,046,300
Mar 6, 20257.007.287.007.087.082,069,300
Mar 5, 20257.057.207.017.127.122,052,700
Mar 4, 20256.907.066.666.946.945,616,500
Mar 3, 20257.697.726.936.946.943,300,100
Feb 28, 20257.497.657.367.637.632,224,300
Feb 27, 20257.888.087.547.557.551,730,800
Feb 26, 20257.768.087.687.737.732,938,100
Feb 25, 20257.817.847.597.657.652,176,300
Feb 24, 20258.008.027.787.897.891,842,800
Feb 21, 20258.388.387.927.967.961,853,500
Feb 20, 20258.448.528.278.368.361,625,200
Feb 19, 20258.668.678.298.418.412,037,600
Feb 18, 20258.618.818.588.748.741,164,200
Feb 14, 20259.159.158.508.618.611,691,700
Feb 13, 20259.159.229.019.209.201,097,000
Feb 12, 20258.949.318.909.229.221,110,100
Feb 11, 20259.269.319.019.029.02732,000
Feb 10, 20259.509.669.309.319.31928,400
Feb 7, 20259.199.599.199.339.33868,300
Feb 6, 20259.539.539.159.249.24830,500
Feb 5, 20259.529.649.299.399.39955,400
Feb 4, 20259.279.629.269.559.551,705,100
Feb 3, 20259.009.499.009.239.231,579,700
Jan 31, 20259.919.999.469.499.492,143,100
Jan 30, 20259.8010.069.689.819.811,941,100
Jan 29, 20259.049.909.049.709.702,734,500
Jan 28, 20259.089.268.769.099.093,211,200
Jan 27, 20259.779.778.738.758.754,276,900
Jan 24, 202510.7010.9810.3310.3810.381,596,700
Jan 23, 202510.7010.8710.5510.6710.671,570,100
Jan 22, 202510.4011.0410.2910.7610.762,089,900
Jan 21, 20259.9110.429.9110.3210.321,448,800
Jan 20, 20259.939.989.849.919.91309,200
Jan 17, 20259.6810.029.589.929.921,399,000
Jan 16, 20259.889.969.599.679.67844,900
Jan 15, 20259.8110.009.619.849.841,380,200
Jan 14, 20259.819.959.599.639.631,385,800
Jan 13, 20259.629.909.529.639.631,002,800
Jan 10, 20259.9610.039.759.819.81891,500
Jan 9, 20259.9410.019.769.919.91672,700
Jan 8, 202510.0810.109.689.979.971,568,900
Jan 7, 202510.7410.8010.1210.1410.141,177,000
Jan 6, 202510.8511.0710.6810.6910.691,395,200
Jan 3, 202510.5310.7810.3410.7510.751,809,700
Jan 2, 20259.7410.769.7310.5310.532,129,900
Dec 31, 20249.629.639.389.489.481,207,500
Dec 30, 20249.729.809.529.589.581,360,500
Dec 27, 20249.889.899.689.869.86747,600
Dec 24, 20249.9510.049.819.959.95449,500
Dec 23, 20249.9910.139.9110.0510.05721,200
Dec 20, 20249.9410.219.8210.0110.011,472,800
Dec 19, 202410.1310.2510.0210.0510.051,206,400
Dec 18, 202410.3910.6910.0910.1010.101,397,000
Dec 17, 202410.3310.4310.1610.4010.401,327,800
Dec 16, 202410.6010.6810.4410.5210.521,184,800
Dec 13, 202411.1911.1910.6710.6910.691,213,100
Dec 12, 202411.3011.3711.0211.0911.091,259,900
Dec 11, 202411.2711.5111.0611.4411.441,310,400
Dec 10, 202411.2411.3711.1111.3211.321,411,200
Dec 9, 202411.9712.0011.3011.3111.311,586,800
Dec 6, 202411.9912.0511.7111.8411.841,237,300
Dec 5, 202411.6612.0611.5311.8811.881,641,300
Dec 4, 202411.8412.0611.4811.6811.681,794,900
Dec 3, 202411.5511.6311.2311.4411.441,017,300
Dec 2, 202411.8911.9611.3711.5511.551,194,100
Nov 29, 202411.7012.1311.7011.9111.911,116,400
Nov 28, 202411.6511.8811.6511.7811.78439,100
Nov 27, 202411.7311.9011.6311.6511.651,036,700
Nov 26, 202411.7611.9511.5711.7011.701,027,900
Nov 25, 202412.3912.3911.6111.7011.702,146,500
Nov 22, 202412.3812.5112.0712.4212.421,900,800
Nov 21, 202411.7712.2311.7112.2012.202,421,700
Nov 20, 202411.9111.9911.5411.6511.653,234,900
Nov 19, 202411.4811.9711.1811.8311.833,801,200
Nov 18, 202410.6811.3610.6811.1111.114,745,800
Nov 15, 202410.3810.9710.2410.4110.412,339,200
Nov 14, 202410.2510.4510.0710.3910.391,261,500
Nov 13, 202410.7310.9210.1710.2710.271,182,400
Nov 12, 20249.9310.689.9310.6010.601,884,100
Nov 11, 202410.3010.309.7610.1110.111,408,400
Nov 8, 202410.3410.3410.0210.2510.251,339,300
Nov 7, 20249.8410.379.8010.2210.221,895,000
Nov 6, 202410.1410.259.739.879.871,591,800
Nov 5, 20249.9510.079.819.839.831,805,600
Nov 4, 20249.9910.079.679.969.961,355,200
Nov 1, 202410.3510.3910.0310.0910.09927,600
Oct 31, 202410.2310.3310.0610.2410.241,096,300
Oct 30, 202410.5010.5010.2310.2910.29968,300
Oct 29, 202410.5810.5810.3310.4110.41992,300
Oct 28, 202410.3110.6410.2610.5810.58684,300
Oct 25, 202410.4910.6110.3910.4610.46680,800
Oct 24, 202410.5910.6010.3310.4810.48690,300
Oct 23, 202410.7810.8210.2710.4310.43944,000
Oct 22, 202410.8911.0010.5910.9210.921,551,100
Oct 21, 202411.5511.6010.9310.9910.992,622,800
Oct 18, 202411.2011.5211.0611.4911.491,769,300
Oct 17, 202411.0711.4511.0711.1811.183,879,900
Oct 16, 202410.3411.0710.2411.0511.053,186,700
Oct 15, 20249.9610.039.7110.0210.021,404,900
Oct 11, 20249.649.809.539.779.77965,900
Oct 10, 20249.479.809.459.719.711,045,800
Oct 9, 20249.369.529.349.489.481,388,800
Oct 8, 20249.099.449.049.439.431,399,100
Oct 7, 20249.469.469.109.219.211,302,600
Oct 4, 20249.199.409.109.399.391,454,200
Oct 3, 20249.259.459.049.129.121,707,200
Oct 2, 20248.959.198.959.179.171,034,900
Oct 1, 20248.839.118.838.958.95928,400
Sep 30, 20248.888.948.698.828.821,415,900
Sep 27, 20249.059.098.898.968.961,097,200
Sep 26, 20249.079.168.938.998.991,728,600
Sep 25, 20248.849.068.848.978.971,520,000
Sep 24, 20248.989.058.708.908.901,764,800
Sep 23, 20248.699.068.608.798.796,944,300
Sep 20, 20248.578.808.378.488.486,612,400
Sep 19, 20248.088.247.978.108.101,533,700
Sep 18, 20247.858.017.707.797.791,330,700
Sep 17, 20247.857.887.727.757.751,015,300
Sep 16, 20247.777.837.667.797.79756,900
Sep 13, 20247.997.997.667.777.771,326,700
Sep 12, 20247.848.027.827.927.921,050,900
Sep 11, 20247.377.847.367.697.692,367,400
Sep 10, 20247.277.397.167.357.351,451,900
Sep 9, 20247.277.377.187.217.211,270,200
Sep 6, 20247.257.367.047.207.202,295,400
Sep 5, 20247.557.607.317.337.33908,800
Sep 4, 20247.397.617.387.537.531,332,800
Sep 3, 20247.977.987.377.437.431,676,500
Aug 30, 20248.008.147.968.118.111,849,100
Aug 29, 20248.098.187.978.038.031,343,800
Aug 28, 20248.408.438.118.158.151,089,100
Aug 27, 20248.498.708.348.558.551,146,000
Aug 26, 20248.708.938.548.558.551,659,300
Aug 23, 20248.308.898.308.638.632,454,900
Aug 22, 20248.168.227.897.927.92973,000
Aug 21, 20248.198.288.118.168.16953,500
Aug 20, 20248.148.298.078.178.171,073,300
Aug 19, 20248.208.308.108.138.131,139,600
Aug 16, 20248.308.318.108.178.171,018,300
Aug 15, 20248.208.488.198.358.351,330,800
Aug 14, 20248.028.228.018.108.101,419,700
Aug 13, 20247.877.997.807.917.911,081,100
Aug 12, 20247.737.997.727.837.831,243,400
Aug 9, 20247.557.767.547.657.651,386,000
Aug 8, 20247.677.767.417.517.512,050,900
Aug 7, 20247.777.857.407.427.421,609,100
Aug 6, 20247.617.747.507.527.522,045,400
Aug 2, 20247.878.047.597.717.713,159,100
Aug 1, 20249.099.108.078.108.102,669,900
Jul 31, 20249.099.538.989.209.2010,814,800
Jul 30, 20248.839.008.748.858.851,625,100
Jul 29, 20249.049.108.738.828.821,376,300
Jul 26, 20248.699.048.649.029.021,990,000
Jul 25, 20248.648.678.368.588.581,399,600
Jul 24, 20249.009.068.658.688.681,556,200
Jul 23, 20249.049.138.869.099.09705,000
Jul 22, 20249.089.218.899.119.111,074,000
Jul 19, 20248.909.058.839.019.011,151,300
Jul 18, 20249.289.288.929.009.001,727,900
Jul 17, 20249.619.619.099.239.231,879,500
Jul 16, 20249.929.929.609.709.701,910,800
Jul 15, 202410.0810.109.779.829.821,400,600
Jul 12, 202410.3410.3410.0610.0910.091,772,700
Jul 11, 202410.3110.3510.1110.2710.271,553,600
Jul 10, 20249.4810.249.4810.1710.172,547,300
Jul 9, 20249.359.549.299.369.36670,500
Jul 8, 20249.519.619.249.369.361,147,200
Jul 5, 20249.749.749.439.509.50983,700
Jul 4, 20249.709.819.689.739.73629,100
Jul 3, 20249.549.779.549.659.651,384,400
Jul 2, 20249.529.579.279.449.441,375,000
Jun 28, 20249.779.899.499.549.541,375,700
Jun 27, 20249.389.759.389.699.69980,600
Jun 26, 20249.249.539.199.389.381,432,800
Jun 25, 20249.249.278.979.189.181,416,100
Jun 24, 20249.429.459.119.229.221,538,700
Jun 21, 20249.689.739.269.469.465,969,600
Jun 20, 20249.709.779.499.739.731,098,600
Jun 19, 20249.789.819.569.599.59334,300
Jun 18, 20249.629.909.629.689.68879,300
Jun 17, 20249.689.799.559.669.661,498,800
Jun 14, 20249.699.889.629.689.681,130,500
Jun 13, 20249.359.849.359.709.701,388,100
Jun 12, 20249.319.449.159.399.391,708,100
Jun 11, 20249.549.579.069.179.171,924,700
Jun 10, 20249.529.879.529.709.701,496,900
Jun 7, 20249.759.769.429.509.502,114,600
Jun 6, 20249.8310.069.759.859.851,652,600
Jun 5, 202410.0910.279.769.829.821,355,200
Jun 4, 202410.1510.229.9010.0410.042,333,400
Jun 3, 202410.6210.6410.1510.2510.251,276,000
May 31, 202410.8210.9810.5110.6210.621,890,000
May 30, 202410.7310.9510.6810.7710.771,179,900
May 29, 202410.7010.8610.4010.8410.841,898,900
May 28, 202410.6910.9210.5910.8410.84761,700
May 27, 202410.5910.7010.5110.6810.68362,000
May 24, 202410.4310.8710.4210.6410.64875,800
May 23, 202410.4010.5410.3210.4210.42883,300
May 22, 202410.9310.9810.2910.3410.341,918,700
May 21, 202411.0111.1010.8911.0111.013,377,800
May 17, 202410.4811.0010.3510.8810.882,043,900
May 16, 202410.2910.5310.2810.3810.381,385,400
May 15, 20249.9010.329.8810.2810.282,099,500
May 14, 20249.9510.279.649.839.832,867,600
May 13, 20249.7910.069.669.919.912,459,400
May 10, 202411.1211.179.699.859.854,171,400
May 9, 202410.6711.1210.6411.0111.014,158,700
May 8, 202411.6111.7310.2510.5210.526,244,400
May 7, 202411.8412.1411.8212.0012.001,641,900
May 6, 202411.3911.8511.3911.7511.751,695,700
May 3, 202411.5011.5011.0811.3311.331,958,000
May 2, 202410.6411.2310.5611.1911.192,873,800
May 1, 202411.0211.2010.6510.7410.742,596,100
Apr 30, 202411.3211.3710.4710.4810.483,833,300
Apr 29, 202411.0511.5510.9411.5411.542,891,500
Apr 26, 202410.5310.9710.4110.8810.881,609,300
Apr 25, 202410.6710.7310.5010.5310.53790,400
Apr 24, 202410.7410.8410.5710.7210.72914,100
Apr 23, 202410.4810.7910.4110.6610.661,397,100
Apr 22, 202410.3210.6910.3010.5610.561,762,700
Apr 19, 202410.4810.6810.3810.4710.47928,400
Apr 18, 202410.5710.7610.4610.5210.521,169,200
Apr 17, 202410.8510.9810.5110.5810.581,166,200
Apr 16, 202410.6610.9910.4610.8410.842,325,400
Apr 15, 202411.1411.3410.7610.8010.801,403,500

Related Tickers

DML.TO Denison Mines Corp.
1.7750
-1.94%
 
EFR.TO Energy Fuels Inc.
5.74
-2.71%
 
CCO.TO Cameco Corporation
57.20
-0.17%
 
PDN.TO Paladin Energy Ltd
4.0500
+0.50%
 
U-UN.TO Sprott Physical Uranium Trust Fund
19.39
-1.27%
 
URC.TO Uranium Royalty Corp.
2.2900
-1.72%
 
EU.V enCore Energy Corp.
1.8100
-2.16%
 
ISO.TO IsoEnergy Ltd.
7.62
-1.42%
 
URE.TO Ur-Energy Inc.
0.8500
-8.60%
 
MGA.TO Mega Uranium Ltd.
0.2650
-3.64%