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

ASX - Delayed Quote AUD

NexGen Energy Ltd. (NXG.AX)

8.80
+0.65
+(7.98%)
At close: 4:10:34 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 7, 20258.418.878.418.808.80793,606
May 6, 20258.088.218.068.158.15140,937
May 5, 20258.378.408.058.088.08291,278
May 2, 20258.368.618.298.478.47455,312
May 1, 20258.308.488.308.408.40238,288
Apr 30, 20258.328.328.118.318.31796,919
Apr 29, 20258.198.898.188.678.67885,114
Apr 28, 20257.998.137.917.967.96920,749
Apr 24, 20257.787.967.717.897.891,848,403
Apr 23, 20257.347.657.317.627.62662,830
Apr 22, 20257.157.177.037.127.12497,834
Apr 17, 20257.357.657.277.537.53473,453
Apr 16, 20257.117.167.057.067.0699,384
Apr 15, 20257.307.317.187.227.22327,686
Apr 14, 20257.367.477.317.417.4173,292
Apr 11, 20257.057.246.927.217.21422,716
Apr 10, 20257.207.347.137.297.29347,480
Apr 9, 20256.756.756.446.516.51374,746
Apr 8, 20256.886.986.746.856.85353,755
Apr 7, 20256.696.796.496.656.65394,085
Apr 4, 20256.957.106.916.946.941,212,765
Apr 3, 20257.057.076.876.966.96371,212
Apr 2, 20257.247.317.217.237.23703,834
Apr 1, 20257.237.247.047.067.06300,710
Mar 31, 20257.487.547.207.207.20269,288
Mar 28, 20257.717.777.667.777.77118,686
Mar 27, 20257.898.027.797.997.99289,803
Mar 26, 20257.988.057.908.018.01164,002
Mar 25, 20258.218.378.168.258.25421,635
Mar 24, 20257.918.017.807.807.80661,437
Mar 21, 20258.008.197.988.198.19711,702
Mar 20, 20257.818.017.798.008.00629,413
Mar 19, 20257.527.657.457.617.61299,133
Mar 18, 20257.607.637.417.427.42241,956
Mar 17, 20257.387.497.347.477.47355,049
Mar 14, 20257.487.657.407.637.63884,352
Mar 13, 20257.657.657.467.497.49585,410
Mar 12, 20257.507.537.277.447.44392,632
Mar 11, 20257.347.367.167.207.20140,368
Mar 10, 20257.827.937.667.757.75953,960
Mar 7, 20257.887.957.797.867.86824,117
Mar 6, 20257.908.037.907.927.92719,387
Mar 5, 20257.787.857.697.807.801,500,612
Mar 4, 20257.777.997.627.877.871,693,687
Mar 3, 20258.598.658.398.468.46151,428
Feb 28, 20258.468.718.408.628.62458,247
Feb 27, 20258.568.758.528.758.75414,605
Feb 26, 20258.518.578.378.378.371,642,406
Feb 25, 20258.838.838.628.628.621,360,887
Feb 24, 20258.999.018.848.878.87103,465
Feb 21, 20259.289.329.259.299.29139,778
Feb 20, 20259.419.429.329.339.33541,182
Feb 19, 20259.749.839.599.639.63771,056
Feb 18, 20259.699.769.529.529.52146,828
Feb 17, 20259.759.759.579.709.70569,327
Feb 14, 202510.3310.3810.1210.1210.121,410,283
Feb 13, 202510.2910.3610.2010.3010.30737,320
Feb 12, 202510.1810.2310.0310.1310.13458,318
Feb 11, 202510.4210.6510.3510.5210.52307,352
Feb 10, 202510.3810.5710.3710.5310.5384,084
Feb 7, 202510.3510.4110.3010.3710.37178,802
Feb 6, 202510.5410.6510.3710.5010.50476,819
Feb 5, 202510.8410.8910.6810.7410.74205,762
Feb 4, 202510.4810.6410.3210.3810.38367,845
Feb 3, 202510.4910.8910.4910.7310.73489,260
Jan 31, 202510.8811.0610.8611.0511.05226,570
Jan 30, 202510.7511.0710.7310.9010.90406,434
Jan 29, 202510.1810.3710.1210.3010.30293,455
Jan 28, 20259.9510.429.8010.1810.18721,088
Jan 24, 202511.9011.9111.7311.7411.7426,141
Jan 23, 202511.8812.0011.8611.8911.89202,645
Jan 22, 202511.4611.6511.4311.6011.60278,862
Jan 21, 202511.2011.3011.1511.2411.24133,752
Jan 20, 202511.0011.2511.0011.2011.20278,874
Jan 17, 202510.8911.0210.8210.8210.8284,358
Jan 16, 202511.1111.1610.9711.0511.05142,084
Jan 15, 202510.9511.2710.9011.2711.2745,732
Jan 14, 202510.9511.0710.8811.0711.07239,749
Jan 13, 202511.0011.1310.8810.9210.9270,954
Jan 10, 202511.2311.2811.0411.0811.0881,227
Jan 9, 202511.2411.2911.1711.2911.2951,024
Jan 8, 202511.3711.5311.3011.5011.50139,891
Jan 7, 202511.9912.1011.9112.0712.07147,554
Jan 6, 202511.9412.0311.8911.9911.9994,457
Jan 3, 202511.7011.8611.7011.7311.73160,475
Jan 2, 202510.8010.8810.6610.8110.8166,576
Dec 31, 202410.8210.8210.7610.8110.8141,078
Dec 30, 202411.0511.0710.9111.0511.0550,734
Dec 27, 202411.3011.4411.1111.2011.2047,466
Dec 24, 202411.3111.3611.2311.3611.3611,299
Dec 23, 202411.1311.4911.1311.4911.49119,252
Dec 20, 202411.2311.2611.0811.0811.08609,113
Dec 19, 202411.3811.4111.2111.3011.30130,868
Dec 18, 202411.5611.6611.5111.5811.5885,511
Dec 17, 202411.6711.8311.6411.7711.77167,036
Dec 16, 202411.9111.9211.7111.8211.821,446,703
Dec 13, 202412.3012.3112.1412.3112.3168,136
Dec 12, 202412.5912.7912.4912.5112.5178,408
Dec 11, 202412.4712.6012.4512.4812.4850,062
Dec 10, 202412.4712.7012.4012.6112.61150,027
Dec 9, 202413.1113.1913.0313.0313.0387,278
Dec 6, 202413.0613.1713.0313.0713.0767,293
Dec 5, 202412.7613.0012.7612.9612.96508,080
Dec 4, 202412.5512.6112.4012.4712.471,203,056
Dec 3, 202412.9012.9012.6412.7512.7585,708
Dec 2, 202412.9513.0512.8512.9412.9493,523
Nov 29, 202412.9012.9212.7712.9212.92198,769
Nov 28, 202412.9513.0212.8812.8912.89124,194
Nov 27, 202412.9013.0312.9013.0013.00462,415
Nov 26, 202412.9412.9812.8112.9112.91287,976
Nov 25, 202413.4813.5313.3313.3913.39305,744
Nov 22, 202413.3213.4913.2113.2113.21699,874
Nov 21, 202413.0013.0512.7812.7812.78191,639
Nov 20, 202412.9513.1812.9012.9012.901,312,365
Nov 19, 202412.1212.3212.0912.1812.18322,582
Nov 18, 202411.7012.0811.7011.8911.89377,450
Nov 15, 202411.4911.5911.4111.5811.581,243,037
Nov 14, 202411.5511.6711.2811.3311.33175,754
Nov 13, 202411.5511.7411.5511.7411.74769,094
Nov 12, 202411.0011.0010.8710.9510.95186,368
Nov 11, 202411.2011.3011.0711.1111.1158,866
Nov 8, 202411.1011.3711.1011.2011.201,033,124
Nov 7, 202410.8810.8810.7110.8710.87156,759
Nov 6, 202410.8711.0510.7811.0511.051,383,623
Nov 5, 202411.0111.0210.7810.9810.98145,791
Nov 4, 202411.1811.1811.0411.1311.13402,472
Nov 1, 202411.2811.4211.2411.3811.38142,846
Oct 31, 202411.3911.5411.2911.5411.54327,079
Oct 30, 202411.3011.6111.3011.4011.40220,417
Oct 29, 202411.4311.6411.3711.5511.55240,706
Oct 28, 202411.6611.6611.3711.3811.38304,444
Oct 25, 202411.4711.5611.4211.4711.47249,425
Oct 24, 202411.3511.4511.2311.4311.43197,869
Oct 23, 202411.7511.7711.6511.7611.76100,877
Oct 22, 202411.8511.9411.6611.6611.66328,560
Oct 21, 202412.3112.3712.1212.3112.311,146,250
Oct 18, 202411.9712.0811.7511.7511.75567,422
Oct 17, 202411.8212.1611.8111.9411.943,741,800
Oct 16, 202410.8810.9310.7510.8910.89289,432
Oct 15, 202410.8510.9810.8010.9410.94394,376
Oct 14, 202410.8011.1510.4111.1511.15376,081
Oct 11, 202410.3810.6010.3810.5410.54724,371
Oct 10, 202410.3010.4410.2510.3310.33995,578
Oct 9, 202410.1510.2910.1310.2310.23632,370
Oct 8, 202410.0610.129.939.989.98364,114
Oct 7, 202410.0510.159.9310.0210.02155,439
Oct 4, 20249.849.919.739.739.73225,250
Oct 3, 20249.8610.009.779.849.84508,461
Oct 2, 20249.549.779.509.619.61743,427
Oct 1, 20249.589.589.419.469.46263,080
Sep 30, 20249.749.759.579.619.61251,663
Sep 27, 20249.759.829.659.779.77350,913
Sep 26, 20249.809.869.709.809.80493,999
Sep 25, 20249.819.819.649.709.70942,228
Sep 24, 20249.549.939.469.939.93580,294
Sep 23, 20249.209.569.199.359.35369,267
Sep 20, 20248.909.098.819.069.061,317,545
Sep 19, 20248.608.828.558.798.79369,261
Sep 18, 20248.498.598.498.558.55138,351
Sep 17, 20248.608.668.498.518.51640,274
Sep 16, 20248.608.678.538.568.56184,027
Sep 13, 20248.818.848.698.708.70373,876
Sep 12, 20248.768.868.608.728.721,806,553
Sep 11, 20248.068.168.058.158.15172,410
Sep 10, 20247.988.047.938.018.01344,827
Sep 9, 20247.998.007.897.937.93779,175
Sep 6, 20248.148.147.967.967.96145,510
Sep 5, 20248.318.338.248.268.26664,940
Sep 4, 20247.948.197.928.158.15416,486
Sep 3, 20248.758.758.718.728.72268,974
Sep 2, 20248.808.828.658.748.74690,850
Aug 30, 20248.808.868.748.828.82157,480
Aug 29, 20248.968.968.828.848.84249,605
Aug 28, 20249.419.419.279.339.33149,173
Aug 27, 20249.299.509.289.509.50299,043
Aug 26, 20249.509.579.459.479.47329,348
Aug 23, 20248.768.798.588.648.64617,257
Aug 22, 20248.949.008.928.958.95323,256
Aug 21, 20248.929.018.878.988.98662,113
Aug 20, 20249.009.028.858.958.95403,588
Aug 19, 20249.089.088.928.958.95368,901
Aug 16, 20249.259.389.249.359.35282,176
Aug 15, 20248.929.008.929.009.00753,465
Aug 14, 20248.848.958.748.878.87399,140
Aug 13, 20248.728.838.658.838.83253,350
Aug 12, 20248.598.878.488.878.87689,748
Aug 9, 20248.508.528.318.518.51359,426
Aug 8, 20248.228.548.188.308.30274,092
Aug 7, 20248.518.868.478.578.57337,835
Aug 6, 20248.578.948.528.828.82473,194
Aug 5, 20248.588.608.388.528.521,623,289
Aug 2, 20249.019.108.879.109.10455,378
Aug 1, 202410.4110.5010.3610.4210.42335,117
Jul 31, 20249.8310.219.8310.2010.20450,299
Jul 30, 20249.8310.009.6810.0010.00289,723
Jul 29, 20249.7610.059.7610.0310.0362,405
Jul 26, 20249.599.629.529.549.54357,093
Jul 25, 20249.609.679.529.619.6195,797
Jul 24, 20249.949.949.879.919.9178,775
Jul 23, 20249.8410.089.8410.0810.0855,422
Jul 22, 20249.739.839.719.789.78124,791
Jul 19, 20249.889.929.689.719.71135,192
Jul 18, 202410.1810.1810.0010.0510.05211,147
Jul 17, 202410.5710.6210.4810.5110.51129,485
Jul 16, 202410.6810.7710.6410.7110.71205,797
Jul 15, 202411.0311.0610.8310.8510.85157,096
Jul 12, 202411.1811.3011.0711.0711.07154,091
Jul 11, 202411.0411.1711.0011.1511.15258,005
Jul 10, 202410.2710.2910.2110.2610.2682,935
Jul 9, 202410.3210.3810.2810.3810.3875,624
Jul 8, 202410.4010.4510.3510.4210.42199,060
Jul 5, 202410.6710.6910.5510.5510.55201,652
Jul 4, 202410.6610.8810.6610.8410.84617,250
Jul 3, 202410.3810.5110.3510.5110.51147,161
Jul 2, 202410.3710.4510.3610.3810.3874,082
Jul 1, 202410.5110.5210.3710.3710.37261,970
Jun 28, 202410.5611.0310.5611.0311.03683,599
Jun 27, 202410.2610.5210.2010.5210.521,074,370
Jun 26, 202410.1510.2610.0910.2610.26308,170
Jun 25, 202410.2610.3010.1410.2610.26224,984
Jun 24, 202410.5410.5410.2210.2510.25226,163
Jun 21, 202410.6110.7510.6110.7510.75732,783
Jun 20, 202410.6210.6210.4310.4310.43177,186
Jun 19, 202410.7110.7110.5310.6810.68191,046
Jun 18, 202410.6110.8110.5610.8110.81170,382
Jun 17, 202410.5210.6510.4710.5210.52291,897
Jun 14, 202410.6010.6210.3910.4710.471,510,393
Jun 13, 202410.2010.2810.1910.2110.211,575,069
Jun 12, 202410.2210.259.949.969.96507,467
Jun 11, 202410.7910.7910.5210.5410.54572,813
Jun 7, 202410.8611.1110.8210.9110.91271,873
Jun 6, 202410.9710.9710.8210.8210.82337,621
Jun 5, 202411.2211.2611.0211.1611.16288,556
Jun 4, 202411.3811.4511.2911.3311.33301,114
Jun 3, 202411.9412.0611.6911.7211.72420,894
May 31, 202411.8212.0911.7612.0912.09817,223
May 30, 202411.7211.8811.6311.7711.77882,155
May 29, 202411.9011.9611.6311.7611.76458,240
May 28, 202411.7611.7711.6111.6511.65162,315
May 27, 202411.5711.8511.5711.6811.68142,649
May 24, 202411.3711.5211.3711.4911.49834,495
May 23, 202411.6311.6311.2711.4611.46396,064
May 22, 202412.4012.4012.0812.0912.09309,386
May 21, 202412.2212.3912.2212.3412.34761,708
May 20, 202411.7912.2311.7912.0712.07442,656
May 17, 202411.4711.5511.4011.4811.48498,025
May 16, 202411.3011.5611.3011.5111.51224,539
May 15, 202411.0511.1010.8611.0311.03810,946
May 14, 202411.0511.2911.0211.2111.21559,694
May 13, 202411.2011.2310.8110.9010.901,654,674
May 10, 202412.2012.4212.2012.3412.34602,393
May 9, 202412.0012.0811.8311.9011.901,080,195
May 8, 202413.2213.3513.1913.2013.20171,952
May 7, 202412.9713.2812.9413.2013.20527,233

Related Tickers

PEN.AX Peninsula Energy Limited
0.6200
0.00%
 
GTR.AX GTI Energy Limited
0.0030
0.00%
 
LAM.AX Laramide Resources Ltd.
0.7200
0.00%
 
BOE.AX Boss Energy Limited
3.9800
+12.43%
 
0ZQ.MU National Atomic Co Kazatomprom JSC
29.90
-1.64%
 
PDN.AX Paladin Energy Ltd
6.37
+4.43%
 
BSENF Baselode Energy Corp.
0.0990
-1.98%
 
EL8.AX Elevate Uranium Ltd
0.3150
+10.53%
 
GUE.AX Global Uranium and Enrichment Limited
0.0690
-2.82%
 
BMN.AX Bannerman Energy Ltd
2.7000
+6.30%