NexGen Energy

NXE
🏛️ usa →
9.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.87 7.07 6.85 7.00 4.1M
2023-12-28 6.87 6.95 6.72 6.83 3.4M
2023-12-27 6.99 7.07 6.92 6.93 3.1M
2023-12-26 6.97 7.03 6.87 6.99 1.1M
2023-12-22 6.91 7.18 6.83 6.92 8.3M
2023-12-21 6.71 6.93 6.68 6.89 8.2M
2023-12-20 6.63 6.83 6.58 6.64 6.6M
2023-12-19 6.92 6.92 6.60 6.65 10.0M
2023-12-18 6.88 7.12 6.87 6.92 4.0M
2023-12-15 6.98 7.04 6.74 6.80 5.4M
2023-12-14 6.69 6.97 6.57 6.95 7.6M
2023-12-13 6.86 6.86 6.44 6.68 7.5M
2023-12-12 6.89 6.90 6.62 6.81 7.0M
2023-12-11 6.85 6.92 6.73 6.91 6.4M
2023-12-08 6.63 6.90 6.58 6.87 5.2M
2023-12-07 6.53 6.66 6.43 6.61 3.0M
2023-12-06 6.55 6.74 6.47 6.51 4.7M
2023-12-05 6.73 6.74 6.61 6.61 3.5M
2023-12-04 6.56 6.76 6.56 6.69 5.1M
2023-12-01 6.55 6.68 6.46 6.46 3.6M
2023-11-30 6.30 6.59 6.25 6.54 5.4M
2023-11-29 6.62 6.62 6.32 6.33 5.8M
2023-11-28 6.76 6.81 6.53 6.60 5.2M
2023-11-27 6.60 6.80 6.58 6.76 9.0M
2023-11-24 6.63 6.83 6.62 6.65 2.3M
2023-11-22 6.52 6.57 6.40 6.55 2.8M
2023-11-21 6.57 6.62 6.40 6.52 3.4M
2023-11-20 6.44 6.57 6.38 6.55 6.0M
2023-11-17 6.23 6.42 6.22 6.38 9.3M
2023-11-16 6.05 6.19 5.97 6.17 5.9M
2023-11-15 6.15 6.17 6.04 6.06 3.7M
2023-11-14 6.25 6.31 6.03 6.13 6.2M
2023-11-13 6.02 6.25 6.01 6.14 8.0M
2023-11-10 6.14 6.21 5.87 5.99 5.3M
2023-11-09 5.88 6.30 5.87 6.16 6.1M
2023-11-08 5.84 5.87 5.64 5.74 4.5M
2023-11-07 5.75 5.90 5.67 5.83 3.4M
2023-11-06 6.05 6.06 5.78 5.79 5.4M
2023-11-03 6.20 6.22 5.94 5.99 5.3M
2023-11-02 6.13 6.29 6.07 6.28 5.6M
2023-11-01 6.07 6.13 5.99 6.07 5.0M
2023-10-31 5.85 6.12 5.84 6.05 7.5M
2023-10-30 5.81 5.92 5.61 5.79 3.6M
2023-10-27 5.87 5.94 5.74 5.75 3.2M
2023-10-26 5.93 5.98 5.69 5.81 4.8M
2023-10-25 5.93 6.10 5.86 5.91 4.9M
2023-10-24 5.69 5.95 5.65 5.93 8.6M
2023-10-23 5.58 5.70 5.45 5.64 3.5M
2023-10-20 5.69 5.72 5.51 5.61 4.5M
2023-10-19 5.58 5.86 5.48 5.70 6.9M
2023-10-18 5.70 5.73 5.56 5.61 4.7M
2023-10-17 5.47 5.77 5.40 5.66 4.5M
2023-10-16 5.62 5.72 5.45 5.50 3.6M
2023-10-13 5.58 5.60 5.43 5.58 2.8M
2023-10-12 5.62 5.65 5.46 5.52 2.8M
2023-10-11 5.81 5.87 5.57 5.62 3.2M
2023-10-10 5.74 5.90 5.66 5.81 3.3M
2023-10-09 5.73 5.75 5.53 5.64 2.3M
2023-10-06 5.61 5.82 5.52 5.71 3.5M
2023-10-05 5.49 5.69 5.48 5.62 4.7M
2023-10-04 5.57 5.61 5.42 5.57 8.2M
2023-10-03 5.72 5.82 5.58 5.60 7.0M
2023-10-02 5.91 5.99 5.72 5.77 6.4M
2023-09-29 6.33 6.34 5.96 5.97 7.2M
2023-09-28 6.05 6.41 6.01 6.24 8.2M
2023-09-27 6.20 6.27 5.82 5.96 8.7M
2023-09-26 6.29 6.37 6.08 6.10 7.0M
2023-09-25 6.10 6.45 6.10 6.38 7.7M
2023-09-22 6.01 6.26 6.00 6.12 4.8M
2023-09-21 5.98 6.06 5.87 5.95 4.1M
2023-09-20 6.05 6.25 6.03 6.09 4.9M
2023-09-19 6.34 6.37 6.07 6.11 5.4M
2023-09-18 6.23 6.35 6.11 6.31 5.0M
2023-09-15 6.15 6.36 6.09 6.23 5.8M
2023-09-14 6.13 6.35 6.08 6.17 10.1M
2023-09-13 5.77 6.08 5.77 6.05 8.0M
2023-09-12 5.67 5.83 5.62 5.75 5.7M
2023-09-11 5.51 5.70 5.51 5.68 5.3M
2023-09-08 5.51 5.57 5.37 5.47 1.8M
2023-09-07 5.43 5.54 5.36 5.52 3.1M
2023-09-06 5.58 5.64 5.42 5.51 4.0M
2023-09-05 5.36 5.62 5.31 5.58 5.8M
2023-09-01 5.34 5.35 5.25 5.27 3.1M
2023-08-31 5.30 5.34 5.17 5.26 4.4M
2023-08-30 5.18 5.36 5.16 5.28 3.5M
2023-08-29 5.21 5.22 5.10 5.17 2.3M
2023-08-28 5.23 5.27 5.17 5.22 2.0M
2023-08-25 5.11 5.19 4.99 5.19 2.6M
2023-08-24 5.20 5.27 5.05 5.05 4.2M
2023-08-23 5.17 5.25 5.14 5.19 5.3M
2023-08-22 5.21 5.24 5.09 5.17 3.6M
2023-08-21 4.90 5.20 4.89 5.15 7.2M
2023-08-18 4.65 4.89 4.62 4.86 2.5M
2023-08-17 4.78 4.85 4.71 4.75 2.0M
2023-08-16 4.77 4.91 4.73 4.74 2.0M
2023-08-15 4.99 5.01 4.74 4.77 2.5M
2023-08-14 4.90 5.10 4.87 5.01 3.4M
2023-08-11 4.65 4.94 4.63 4.94 3.1M
2023-08-10 4.87 5.01 4.67 4.68 2.6M
2023-08-09 4.86 4.95 4.78 4.84 1.9M
2023-08-08 4.83 4.91 4.72 4.90 2.3M
2023-08-07 4.87 5.09 4.86 4.91 1.5M
2023-08-04 4.77 4.88 4.72 4.80 2.0M
2023-08-03 4.72 4.79 4.68 4.76 2.1M
2023-08-02 4.81 4.81 4.54 4.75 3.1M
2023-08-01 4.89 4.93 4.84 4.86 1.8M
2023-07-31 4.72 4.93 4.72 4.91 2.6M
2023-07-28 4.65 4.76 4.64 4.71 1.6M
2023-07-27 4.70 4.77 4.54 4.57 2.5M
2023-07-26 4.79 4.79 4.61 4.68 1.8M
2023-07-25 4.63 4.83 4.62 4.77 2.3M
2023-07-24 4.67 4.73 4.60 4.63 1.4M
2023-07-21 4.73 4.77 4.59 4.64 0.8M
2023-07-20 4.73 4.77 4.66 4.70 1.3M
2023-07-19 4.75 4.82 4.72 4.77 1.4M
2023-07-18 4.62 4.79 4.62 4.77 2.3M
2023-07-17 4.58 4.66 4.50 4.64 1.4M
2023-07-14 4.78 4.80 4.59 4.59 1.7M
2023-07-13 4.72 4.81 4.71 4.80 2.4M
2023-07-12 4.70 4.77 4.69 4.69 2.2M
2023-07-11 4.60 4.71 4.60 4.65 2.3M
2023-07-10 4.46 4.62 4.44 4.60 1.4M
2023-07-07 4.39 4.56 4.38 4.48 1.3M
2023-07-06 4.61 4.69 4.38 4.38 4.4M
2023-07-05 4.69 4.71 4.61 4.69 2.1M
2023-07-03 4.70 4.73 4.60 4.67 1.4M
2023-06-30 4.69 4.74 4.64 4.71 2.1M
2023-06-29 4.60 4.69 4.54 4.66 2.5M
2023-06-28 4.50 4.63 4.45 4.57 2.0M
2023-06-27 4.59 4.62 4.45 4.50 3.6M
2023-06-26 4.55 4.65 4.54 4.58 1.2M
2023-06-23 4.60 4.60 4.52 4.55 1.2M
2023-06-22 4.65 4.70 4.59 4.64 1.1M
2023-06-21 4.71 4.80 4.68 4.71 1.5M
2023-06-20 4.67 4.78 4.62 4.74 1.9M
2023-06-16 4.63 4.77 4.62 4.74 2.1M
2023-06-15 4.49 4.64 4.49 4.61 1.6M
2023-06-14 4.65 4.65 4.45 4.53 2.0M
2023-06-13 4.68 4.84 4.53 4.61 2.7M
2023-06-12 4.36 4.66 4.36 4.64 2.4M
2023-06-09 4.44 4.48 4.30 4.39 1.2M
2023-06-08 4.32 4.43 4.25 4.41 1.8M
2023-06-07 4.39 4.41 4.31 4.32 1.4M
2023-06-06 4.41 4.42 4.22 4.36 1.4M
2023-06-05 4.45 4.54 4.41 4.46 2.7M
2023-06-02 4.39 4.47 4.34 4.44 4.3M
2023-06-01 3.99 4.40 3.91 4.31 6.8M
2023-05-31 3.68 3.88 3.61 3.86 3.9M
2023-05-30 3.79 3.79 3.66 3.73 1.8M
2023-05-26 3.79 3.83 3.74 3.80 0.8M
2023-05-25 3.90 3.91 3.79 3.79 1.0M
2023-05-24 3.98 3.98 3.83 3.89 2.4M
2023-05-23 4.16 4.17 3.98 3.99 1.7M
2023-05-22 3.91 4.27 3.91 4.18 1.7M
2023-05-19 3.98 4.03 3.90 3.92 0.7M
2023-05-18 3.89 3.95 3.84 3.94 1.0M
2023-05-17 3.95 3.97 3.87 3.94 0.9M
2023-05-16 4.03 4.05 3.89 3.90 1.0M
2023-05-15 4.14 4.15 4.03 4.05 1.4M
2023-05-12 4.01 4.12 4.01 4.11 1.5M
2023-05-11 4.11 4.20 3.93 3.97 1.6M
2023-05-10 4.20 4.24 4.12 4.19 1.3M
2023-05-09 4.00 4.18 3.93 4.16 2.2M
2023-05-08 3.94 3.96 3.88 3.93 0.7M
2023-05-05 3.79 3.91 3.77 3.90 1.5M
2023-05-04 3.77 3.80 3.71 3.74 1.3M
2023-05-03 3.75 3.81 3.71 3.77 2.2M
2023-05-02 3.80 3.90 3.74 3.78 2.4M
2023-05-01 3.94 4.01 3.82 3.82 2.5M
2023-04-28 3.80 3.91 3.74 3.90 1.7M
2023-04-27 3.70 3.79 3.67 3.79 1.2M
2023-04-26 3.64 3.78 3.60 3.66 2.2M
2023-04-25 3.51 3.61 3.49 3.59 1.8M
2023-04-24 3.55 3.58 3.51 3.53 0.9M
2023-04-21 3.61 3.62 3.52 3.57 1.5M
2023-04-20 3.60 3.66 3.59 3.62 1.5M
2023-04-19 3.60 3.63 3.56 3.62 1.3M
2023-04-18 3.67 3.70 3.61 3.66 1.3M
2023-04-17 3.75 3.76 3.64 3.66 1.4M
2023-04-14 3.78 3.81 3.68 3.74 1.2M
2023-04-13 3.71 3.86 3.69 3.80 1.5M
2023-04-12 3.75 3.75 3.65 3.66 1.4M
2023-04-11 3.65 3.74 3.63 3.71 1.6M
2023-04-10 3.53 3.63 3.51 3.63 1.0M
2023-04-06 3.61 3.62 3.53 3.58 1.6M
2023-04-05 3.69 3.73 3.62 3.62 3.1M
2023-04-04 3.81 3.84 3.65 3.72 2.2M
2023-04-03 3.89 3.94 3.82 3.84 1.8M
2023-03-31 3.91 3.92 3.80 3.83 2.9M
2023-03-30 3.88 3.92 3.84 3.89 1.3M
2023-03-29 3.79 3.86 3.75 3.81 1.0M
2023-03-28 3.69 3.76 3.66 3.74 1.0M
2023-03-27 3.66 3.72 3.63 3.69 0.9M
2023-03-24 3.60 3.64 3.54 3.62 1.6M
2023-03-23 3.72 3.79 3.61 3.62 2.5M
2023-03-22 3.82 3.85 3.68 3.69 1.7M
2023-03-21 3.76 3.86 3.75 3.80 2.0M
2023-03-20 3.70 3.76 3.66 3.69 1.2M
2023-03-17 3.61 3.72 3.55 3.70 2.4M
2023-03-16 3.60 3.66 3.51 3.63 1.6M
2023-03-15 3.62 3.66 3.50 3.65 4.3M
2023-03-14 3.84 3.85 3.70 3.72 4.2M
2023-03-13 3.82 3.93 3.73 3.75 3.0M
2023-03-10 3.88 3.96 3.87 3.89 2.3M
2023-03-09 3.95 4.04 3.89 3.90 2.7M
2023-03-08 4.01 4.03 3.89 3.93 1.9M
2023-03-07 4.19 4.20 3.98 4.01 2.5M
2023-03-06 4.36 4.37 4.21 4.22 1.1M
2023-03-03 4.38 4.46 4.36 4.40 1.6M
2023-03-02 4.40 4.40 4.28 4.38 1.7M
2023-03-01 4.19 4.40 4.19 4.39 2.0M
2023-02-28 4.14 4.23 4.06 4.21 2.2M
2023-02-27 4.11 4.18 4.05 4.12 1.5M
2023-02-24 4.12 4.16 4.03 4.10 1.7M
2023-02-23 4.22 4.25 4.10 4.17 2.8M
2023-02-22 4.20 4.25 4.11 4.16 1.8M
2023-02-21 4.58 4.58 4.18 4.19 4.1M
2023-02-17 4.65 4.66 4.56 4.62 1.6M
2023-02-16 4.66 4.78 4.61 4.69 2.3M
2023-02-15 4.69 4.88 4.67 4.76 1.9M
2023-02-14 4.64 4.76 4.53 4.75 3.0M
2023-02-13 4.67 4.73 4.61 4.63 1.1M
2023-02-10 4.73 4.85 4.63 4.69 2.0M
2023-02-09 4.73 4.87 4.64 4.74 3.1M
2023-02-08 4.58 4.79 4.58 4.60 4.1M
2023-02-07 4.51 4.64 4.48 4.58 3.5M
2023-02-06 4.55 4.56 4.43 4.51 3.8M
2023-02-03 4.69 4.77 4.59 4.62 3.7M
2023-02-02 5.01 5.07 4.73 4.77 2.8M
2023-02-01 4.82 5.04 4.71 4.93 3.5M
2023-01-31 4.92 4.92 4.76 4.84 2.2M
2023-01-30 4.77 5.11 4.72 4.89 4.4M
2023-01-27 4.57 4.92 4.57 4.84 2.7M
2023-01-26 4.74 4.84 4.61 4.61 2.6M
2023-01-25 4.60 4.71 4.46 4.68 3.8M
2023-01-24 4.61 4.69 4.60 4.67 2.7M
2023-01-23 4.64 4.72 4.60 4.68 2.7M
2023-01-20 4.44 4.66 4.41 4.65 1.5M
2023-01-19 4.42 4.51 4.36 4.46 1.4M
2023-01-18 4.70 4.74 4.45 4.45 2.5M
2023-01-17 4.70 4.73 4.58 4.65 1.3M
2023-01-13 4.65 4.74 4.64 4.68 1.5M
2023-01-12 4.70 4.74 4.61 4.73 1.6M
2023-01-11 4.71 4.75 4.60 4.65 1.5M
2023-01-10 4.51 4.69 4.49 4.69 1.3M
2023-01-09 4.49 4.65 4.48 4.51 2.5M
2023-01-06 4.18 4.44 4.12 4.40 3.0M
2023-01-05 4.16 4.26 4.06 4.21 1.8M
2023-01-04 4.38 4.39 4.14 4.17 2.2M
2023-01-03 4.40 4.56 4.36 4.36 4.1M