ASX - Delayed Quote
AUD
NexGen Energy Ltd. (NXG.AX)
12.23
-0.32
(-2.55%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
12.41 | 12.47 | 12.17 | 12.23 | 12.23 | 663,733 |
|
Oct 30, 2026
|
12.41 | 12.47 | 12.17 | 12.23 | 12.23 | 663,733 |
|
Oct 29, 2026
|
12.68 | 12.69 | 12.46 | 12.55 | 12.55 | 451,419 |
|
Oct 28, 2026
|
12.42 | 12.61 | 12.42 | 12.52 | 12.52 | 661,963 |
|
Oct 27, 2026
|
11.77 | 12.05 | 11.77 | 12.05 | 12.05 | 996,745 |
|
Oct 26, 2026
|
11.51 | 11.75 | 11.51 | 11.67 | 11.67 | 376,357 |
|
Oct 23, 2026
|
11.55 | 11.58 | 11.39 | 11.41 | 11.41 | 380,221 |
|
Oct 22, 2026
|
12.11 | 12.15 | 11.89 | 11.89 | 11.89 | 477,388 |
|
Oct 21, 2026
|
12.12 | 12.21 | 12.04 | 12.16 | 12.16 | 234,887 |
|
Oct 20, 2026
|
12.10 | 12.23 | 12.10 | 12.13 | 12.13 | 272,899 |
|
Oct 19, 2026
|
12.10 | 12.24 | 11.99 | 12.18 | 12.18 | 359,671 |
|
Oct 16, 2026
|
12.28 | 12.39 | 12.21 | 12.39 | 12.39 | 1,723,872 |
|
Oct 15, 2026
|
11.60 | 11.60 | 11.34 | 11.44 | 11.44 | 1,588,132 |
|
Oct 14, 2026
|
12.23 | 12.32 | 11.97 | 12.06 | 12.06 | 985,800 |
|
Oct 13, 2026
|
12.42 | 12.42 | 12.19 | 12.20 | 12.20 | 1,258,203 |
|
Oct 12, 2026
|
12.55 | 12.72 | 12.55 | 12.56 | 12.56 | 294,280 |
|
Oct 9, 2026
|
12.50 | 12.54 | 12.28 | 12.28 | 12.28 | 902,539 |
|
Oct 8, 2026
|
13.00 | 13.00 | 12.72 | 12.77 | 12.77 | 730,301 |
|
Oct 7, 2026
|
13.43 | 13.73 | 13.43 | 13.48 | 13.48 | 583,343 |
|
Oct 6, 2026
|
12.94 | 13.14 | 12.84 | 12.93 | 12.93 | 367,985 |
|
Oct 5, 2026
|
13.00 | 13.03 | 12.86 | 12.86 | 12.86 | 353,568 |
|
Oct 2, 2026
|
12.87 | 12.90 | 12.74 | 12.83 | 12.83 | 460,302 |
|
Oct 1, 2026
|
12.99 | 13.11 | 12.75 | 12.75 | 12.75 | 713,890 |
|
Sep 30, 2026
|
12.89 | 13.01 | 12.75 | 12.90 | 12.90 | 383,560 |
|
Sep 29, 2026
|
12.87 | 12.90 | 12.71 | 12.82 | 12.82 | 295,173 |
|
Sep 28, 2026
|
13.15 | 13.15 | 12.87 | 12.87 | 12.87 | 286,463 |
|
Sep 25, 2026
|
13.31 | 13.31 | 13.05 | 13.16 | 13.16 | 489,198 |
|
Sep 24, 2026
|
13.51 | 13.67 | 13.45 | 13.57 | 13.57 | 279,462 |
|
Sep 23, 2026
|
14.00 | 14.09 | 13.89 | 13.89 | 13.89 | 362,240 |
|
Sep 22, 2026
|
13.90 | 13.97 | 13.78 | 13.92 | 13.92 | 410,919 |
|
Sep 21, 2026
|
13.38 | 13.42 | 13.22 | 13.42 | 13.42 | 358,638 |
|
Sep 18, 2026
|
13.35 | 13.56 | 13.31 | 13.39 | 13.39 | 1,222,548 |
|
Sep 17, 2026
|
13.43 | 13.46 | 13.30 | 13.34 | 13.34 | 350,406 |
|
Sep 16, 2026
|
13.33 | 13.54 | 13.31 | 13.45 | 13.45 | 717,350 |
|
Sep 15, 2026
|
13.39 | 13.39 | 13.19 | 13.30 | 13.30 | 1,036,807 |
|
Sep 14, 2026
|
13.82 | 13.82 | 13.50 | 13.50 | 13.50 | 582,479 |
|
Sep 11, 2026
|
14.30 | 14.32 | 14.01 | 14.14 | 14.14 | 629,055 |
|
Sep 10, 2026
|
14.64 | 14.79 | 14.61 | 14.74 | 14.74 | 519,029 |
|
Sep 9, 2026
|
14.80 | 14.95 | 14.77 | 14.90 | 14.90 | 220,054 |
|
Sep 8, 2026
|
14.83 | 14.94 | 14.68 | 14.78 | 14.78 | 416,984 |
|
Sep 7, 2026
|
14.71 | 14.94 | 14.68 | 14.84 | 14.84 | 368,251 |
|
Sep 4, 2026
|
14.64 | 14.93 | 14.64 | 14.69 | 14.69 | 544,587 |
|
Sep 3, 2026
|
14.05 | 14.49 | 14.00 | 14.30 | 14.30 | 335,931 |
|
Sep 2, 2026
|
14.15 | 14.17 | 13.69 | 13.86 | 13.86 | 1,099,063 |
|
Sep 1, 2026
|
14.44 | 14.69 | 14.41 | 14.69 | 14.69 | 614,627 |
|
Aug 31, 2026
|
14.68 | 14.68 | 14.40 | 14.55 | 14.55 | 458,776 |
|
Aug 28, 2026
|
15.41 | 15.56 | 15.41 | 15.51 | 15.51 | 1,159,756 |
|
Aug 27, 2026
|
15.55 | 15.65 | 15.30 | 15.30 | 15.30 | 929,021 |
|
Aug 26, 2026
|
15.50 | 15.77 | 15.48 | 15.65 | 15.65 | 2,044,106 |
|
Aug 25, 2026
|
15.17 | 15.50 | 15.17 | 15.43 | 15.43 | 936,199 |
|
Aug 24, 2026
|
15.01 | 15.55 | 15.01 | 15.36 | 15.36 | 1,303,851 |
|
Aug 21, 2026
|
14.60 | 14.69 | 14.23 | 14.47 | 14.47 | 584,054 |
|
Aug 20, 2026
|
14.78 | 14.94 | 14.65 | 14.75 | 14.75 | 868,646 |
|
Aug 19, 2026
|
14.70 | 14.70 | 14.43 | 14.52 | 14.52 | 538,626 |
|
Aug 18, 2026
|
15.16 | 15.43 | 15.16 | 15.30 | 15.30 | 810,244 |
|
Aug 17, 2026
|
14.58 | 14.85 | 14.58 | 14.78 | 14.78 | 489,633 |
|
Aug 14, 2026
|
14.77 | 14.77 | 14.48 | 14.51 | 14.51 | 671,979 |
|
Aug 13, 2026
|
15.02 | 15.08 | 14.85 | 14.94 | 14.94 | 497,063 |
|
Aug 12, 2026
|
14.86 | 15.22 | 14.82 | 15.08 | 15.08 | 777,589 |
|
Aug 11, 2026
|
14.45 | 14.85 | 14.45 | 14.81 | 14.81 | 677,485 |
|
Aug 10, 2026
|
14.58 | 14.77 | 14.56 | 14.60 | 14.60 | 381,046 |
|
Aug 7, 2026
|
14.30 | 14.57 | 14.26 | 14.40 | 14.40 | 676,765 |
|
Aug 6, 2026
|
14.14 | 14.22 | 13.96 | 14.09 | 14.09 | 610,216 |
|
Aug 5, 2026
|
13.77 | 13.97 | 13.51 | 13.90 | 13.90 | 488,869 |
|
Aug 4, 2026
|
13.45 | 13.50 | 12.96 | 13.26 | 13.26 | 857,244 |
|
Aug 3, 2026
|
13.00 | 13.02 | 12.92 | 13.00 | 13.00 | 651,574 |
|
Jul 31, 2026
|
13.20 | 13.35 | 13.11 | 13.27 | 13.27 | 687,289 |
|
Jul 30, 2026
|
12.90 | 12.90 | 12.55 | 12.59 | 12.59 | 1,266,347 |
|
Jul 29, 2026
|
13.08 | 13.20 | 12.93 | 12.94 | 12.94 | 728,558 |
|
Jul 28, 2026
|
13.23 | 13.26 | 12.98 | 13.01 | 13.01 | 1,583,406 |
|
Jul 27, 2026
|
13.34 | 13.34 | 13.10 | 13.16 | 13.16 | 521,500 |
|
Jul 24, 2026
|
13.25 | 13.45 | 13.16 | 13.16 | 13.16 | 590,518 |
|
Jul 23, 2026
|
13.42 | 13.58 | 13.38 | 13.44 | 13.44 | 815,728 |
|
Jul 22, 2026
|
13.06 | 13.20 | 12.99 | 13.10 | 13.10 | 862,558 |
|
Jul 21, 2026
|
12.38 | 12.60 | 12.30 | 12.55 | 12.55 | 404,114 |
|
Jul 20, 2026
|
12.73 | 12.78 | 12.25 | 12.51 | 12.51 | 693,711 |
|
Jul 17, 2026
|
12.65 | 12.65 | 12.48 | 12.56 | 12.56 | 608,609 |
|
Jul 16, 2026
|
13.21 | 13.26 | 13.06 | 13.09 | 13.09 | 240,075 |
|
Jul 15, 2026
|
13.48 | 13.64 | 13.46 | 13.46 | 13.46 | 306,299 |
|
Jul 14, 2026
|
13.20 | 13.28 | 13.00 | 13.20 | 13.20 | 1,598,033 |
|
Jul 13, 2026
|
13.82 | 13.87 | 13.63 | 13.64 | 13.64 | 826,873 |
|
Jul 10, 2026
|
13.53 | 13.92 | 13.53 | 13.83 | 13.83 | 380,727 |
|
Jul 9, 2026
|
13.20 | 13.36 | 13.20 | 13.31 | 13.31 | 1,420,395 |
|
Jul 8, 2026
|
13.14 | 13.22 | 13.05 | 13.20 | 13.20 | 1,104,299 |
|
Jul 7, 2026
|
13.76 | 13.77 | 13.56 | 13.56 | 13.56 | 693,075 |
|
Jul 6, 2026
|
14.22 | 14.22 | 13.86 | 13.90 | 13.90 | 407,552 |
|
Jul 3, 2026
|
13.99 | 14.19 | 13.80 | 14.14 | 14.14 | 190,777 |
|
Jul 2, 2026
|
13.62 | 13.94 | 13.58 | 13.87 | 13.87 | 542,807 |
|
Jul 1, 2026
|
13.66 | 13.75 | 13.53 | 13.70 | 13.70 | 618,704 |
|
Jun 30, 2026
|
13.95 | 14.04 | 13.89 | 14.00 | 14.00 | 786,125 |
|
Jun 29, 2026
|
14.35 | 14.38 | 14.01 | 14.03 | 14.03 | 402,633 |
|
Jun 26, 2026
|
13.96 | 14.10 | 13.71 | 13.94 | 13.94 | 611,432 |
|
Jun 25, 2026
|
14.75 | 14.75 | 14.37 | 14.47 | 14.47 | 493,021 |
|
Jun 24, 2026
|
14.73 | 14.91 | 14.67 | 14.87 | 14.87 | 642,981 |
|
Jun 23, 2026
|
14.94 | 14.94 | 14.50 | 14.50 | 14.50 | 614,189 |
|
Jun 22, 2026
|
14.80 | 14.96 | 14.77 | 14.91 | 14.91 | 374,164 |
|
Jun 19, 2026
|
14.91 | 15.13 | 14.52 | 14.63 | 14.63 | 1,645,988 |
|
Jun 18, 2026
|
14.96 | 15.20 | 14.88 | 14.88 | 14.88 | 1,058,085 |
|
Jun 17, 2026
|
14.88 | 15.11 | 14.75 | 15.06 | 15.06 | 658,316 |
|
Jun 16, 2026
|
14.79 | 14.88 | 14.41 | 14.64 | 14.64 | 962,923 |
|
Jun 15, 2026
|
14.02 | 14.38 | 13.98 | 14.30 | 14.30 | 879,455 |
|
Jun 12, 2026
|
14.04 | 14.04 | 13.69 | 13.76 | 13.76 | 698,272 |
|
Jun 11, 2026
|
13.33 | 13.72 | 13.23 | 13.58 | 13.58 | 2,096,799 |
|
Jun 10, 2026
|
14.24 | 14.32 | 14.03 | 14.03 | 14.03 | 576,285 |
|
Jun 9, 2026
|
14.85 | 14.98 | 14.64 | 14.95 | 14.95 | 580,113 |
|
Jun 5, 2026
|
16.04 | 16.08 | 15.90 | 15.94 | 15.94 | 400,271 |
|
Jun 4, 2026
|
15.99 | 16.06 | 15.89 | 15.97 | 15.97 | 1,862,719 |
|
Jun 3, 2026
|
16.90 | 17.27 | 16.90 | 17.16 | 17.16 | 428,244 |
|
Jun 2, 2026
|
15.90 | 15.93 | 15.58 | 15.69 | 15.69 | 787,359 |
|
Jun 1, 2026
|
16.01 | 16.15 | 15.90 | 15.90 | 15.90 | 439,704 |
|
May 29, 2026
|
15.66 | 15.95 | 15.61 | 15.85 | 15.85 | 765,930 |
|
May 28, 2026
|
15.45 | 15.54 | 15.36 | 15.42 | 15.42 | 887,839 |
|
May 27, 2026
|
15.29 | 15.51 | 15.29 | 15.46 | 15.46 | 398,782 |
|
May 26, 2026
|
15.35 | 15.35 | 15.03 | 15.03 | 15.03 | 427,297 |
|
May 25, 2026
|
14.91 | 15.32 | 14.90 | 15.26 | 15.26 | 325,262 |
|
May 22, 2026
|
14.90 | 15.04 | 14.86 | 14.91 | 14.91 | 488,238 |
|
May 21, 2026
|
14.96 | 15.05 | 14.86 | 14.86 | 14.86 | 534,181 |
|
May 20, 2026
|
14.86 | 15.00 | 14.71 | 14.90 | 14.90 | 846,075 |
|
May 19, 2026
|
15.60 | 15.69 | 15.34 | 15.52 | 15.52 | 352,440 |
|
May 18, 2026
|
15.91 | 15.97 | 15.49 | 15.57 | 15.57 | 1,059,043 |
|
May 15, 2026
|
16.75 | 16.75 | 16.36 | 16.36 | 16.36 | 587,407 |
|
May 14, 2026
|
16.81 | 16.86 | 16.67 | 16.74 | 16.74 | 506,700 |
|
May 13, 2026
|
16.90 | 17.02 | 16.73 | 16.91 | 16.91 | 1,076,332 |
|
May 12, 2026
|
17.38 | 17.42 | 17.11 | 17.22 | 17.22 | 341,996 |
|
May 11, 2026
|
16.75 | 17.62 | 16.61 | 17.49 | 17.49 | 1,575,993 |
|
May 8, 2026
|
17.11 | 17.24 | 17.00 | 17.06 | 17.06 | 651,158 |
|
May 7, 2026
|
17.51 | 17.72 | 17.51 | 17.66 | 17.66 | 1,112,970 |
|
May 6, 2026
|
17.10 | 17.10 | 16.58 | 16.62 | 16.62 | 751,846 |
|
May 5, 2026
|
17.06 | 17.26 | 17.00 | 17.24 | 17.24 | 628,389 |
|
May 4, 2026
|
17.31 | 17.31 | 17.21 | 17.22 | 17.22 | 120,560 |
|
May 1, 2026
|
17.46 | 17.50 | 17.27 | 17.35 | 17.35 | 578,243 |
|
Apr 30, 2026
|
16.50 | 16.52 | 16.25 | 16.32 | 16.32 | 637,777 |
|
Apr 29, 2026
|
16.72 | 16.83 | 16.60 | 16.71 | 16.71 | 584,341 |
|
Apr 28, 2026
|
17.20 | 17.33 | 17.17 | 17.19 | 17.19 | 597,854 |
|
Apr 27, 2026
|
17.28 | 17.32 | 17.10 | 17.17 | 17.17 | 437,341 |
|
Apr 24, 2026
|
17.65 | 17.95 | 17.65 | 17.81 | 17.81 | 462,306 |
|
Apr 23, 2026
|
18.12 | 18.24 | 17.93 | 18.04 | 18.04 | 965,356 |
|
Apr 22, 2026
|
17.25 | 17.29 | 17.06 | 17.09 | 17.09 | 577,444 |
|
Apr 21, 2026
|
17.62 | 17.77 | 17.62 | 17.67 | 17.67 | 542,641 |
|
Apr 20, 2026
|
17.65 | 17.65 | 17.23 | 17.33 | 17.33 | 349,637 |
|
Apr 17, 2026
|
17.70 | 17.80 | 17.52 | 17.57 | 17.57 | 376,390 |
|
Apr 16, 2026
|
17.26 | 17.39 | 17.00 | 17.13 | 17.13 | 442,416 |
|
Apr 15, 2026
|
16.80 | 16.88 | 16.69 | 16.73 | 16.73 | 419,749 |
|
Apr 14, 2026
|
16.55 | 16.76 | 16.55 | 16.63 | 16.63 | 405,711 |
|
Apr 13, 2026
|
16.10 | 16.15 | 15.88 | 15.89 | 15.89 | 360,760 |
|
Apr 10, 2026
|
16.30 | 16.42 | 16.20 | 16.31 | 16.31 | 318,974 |
|
Apr 9, 2026
|
16.49 | 16.67 | 16.34 | 16.62 | 16.62 | 402,386 |
|
Apr 8, 2026
|
17.20 | 17.49 | 16.83 | 17.12 | 17.12 | 826,230 |
|
Apr 7, 2026
|
16.60 | 16.93 | 16.28 | 16.36 | 16.36 | 464,602 |
|
Apr 2, 2026
|
16.81 | 16.95 | 16.34 | 16.34 | 16.34 | 1,292,457 |
|
Apr 1, 2026
|
16.93 | 17.27 | 16.80 | 17.19 | 17.19 | 744,688 |
|
Mar 31, 2026
|
15.82 | 16.16 | 15.64 | 16.11 | 16.11 | 596,912 |
|
Mar 30, 2026
|
15.86 | 16.22 | 15.86 | 16.19 | 16.19 | 1,016,226 |
|
Mar 27, 2026
|
16.22 | 16.27 | 16.07 | 16.27 | 16.27 | 243,759 |
|
Mar 26, 2026
|
16.77 | 17.05 | 16.60 | 16.69 | 16.69 | 331,362 |
|
Mar 25, 2026
|
16.69 | 17.07 | 16.69 | 16.94 | 16.94 | 813,430 |
|
Mar 24, 2026
|
16.34 | 16.37 | 15.71 | 15.83 | 15.83 | 747,067 |
|
Mar 23, 2026
|
15.62 | 15.72 | 15.25 | 15.57 | 15.57 | 1,236,086 |
|
Mar 20, 2026
|
16.19 | 16.34 | 15.98 | 16.20 | 16.20 | 2,388,990 |
|
Mar 19, 2026
|
16.79 | 16.79 | 16.37 | 16.40 | 16.40 | 1,439,013 |
|
Mar 18, 2026
|
16.91 | 17.11 | 16.89 | 17.04 | 17.04 | 442,587 |
|
Mar 17, 2026
|
16.63 | 16.68 | 16.44 | 16.61 | 16.61 | 1,476,371 |
|
Mar 16, 2026
|
17.11 | 17.39 | 17.08 | 17.14 | 17.14 | 1,270,540 |
|
Mar 13, 2026
|
17.42 | 17.76 | 17.42 | 17.61 | 17.61 | 2,301,234 |
|
Mar 12, 2026
|
17.68 | 17.75 | 17.32 | 17.36 | 17.36 | 1,378,871 |
|
Mar 11, 2026
|
18.19 | 18.31 | 18.08 | 18.29 | 18.29 | 1,407,735 |
|
Mar 10, 2026
|
17.50 | 17.70 | 17.45 | 17.61 | 17.61 | 703,033 |
|
Mar 9, 2026
|
17.07 | 17.07 | 16.47 | 16.59 | 16.59 | 1,053,657 |
|
Mar 6, 2026
|
18.00 | 18.25 | 17.53 | 17.70 | 17.70 | 773,262 |
|
Mar 5, 2026
|
17.79 | 17.97 | 17.71 | 17.86 | 17.86 | 490,081 |
|
Mar 4, 2026
|
17.70 | 17.75 | 17.21 | 17.31 | 17.31 | 570,067 |
|
Mar 3, 2026
|
18.59 | 18.78 | 18.08 | 18.32 | 18.32 | 1,583,695 |
|
Mar 2, 2026
|
18.05 | 18.30 | 17.87 | 18.01 | 18.01 | 292,107 |
|
Feb 27, 2026
|
17.65 | 18.10 | 17.65 | 18.03 | 18.03 | 713,456 |
|
Feb 26, 2026
|
17.95 | 18.07 | 17.61 | 17.61 | 17.61 | 640,577 |
|
Feb 25, 2026
|
18.05 | 18.23 | 17.87 | 18.06 | 18.06 | 514,356 |
|
Feb 24, 2026
|
17.50 | 17.62 | 17.37 | 17.41 | 17.41 | 707,918 |
|
Feb 23, 2026
|
17.80 | 17.80 | 17.17 | 17.36 | 17.36 | 1,454,516 |
|
Feb 20, 2026
|
17.50 | 17.64 | 17.32 | 17.64 | 17.64 | 1,201,267 |
|
Feb 19, 2026
|
17.04 | 17.14 | 16.70 | 16.88 | 16.88 | 481,258 |
|
Feb 18, 2026
|
16.37 | 16.37 | 16.17 | 16.37 | 16.37 | 378,776 |
|
Feb 17, 2026
|
16.32 | 16.33 | 15.98 | 15.98 | 15.98 | 253,580 |
|
Feb 16, 2026
|
16.15 | 16.35 | 16.12 | 16.18 | 16.18 | 231,597 |
|
Feb 13, 2026
|
16.15 | 16.20 | 15.87 | 16.05 | 16.05 | 675,858 |
|
Feb 12, 2026
|
16.79 | 16.95 | 16.53 | 16.60 | 16.60 | 419,137 |
|
Feb 11, 2026
|
16.39 | 16.59 | 16.31 | 16.59 | 16.59 | 400,957 |
|
Feb 10, 2026
|
16.43 | 16.60 | 16.31 | 16.43 | 16.43 | 554,786 |
|
Feb 9, 2026
|
15.97 | 16.09 | 15.52 | 15.83 | 15.83 | 3,450,007 |
|
Feb 6, 2026
|
15.93 | 15.93 | 15.52 | 15.60 | 15.60 | 1,101,478 |
|
Feb 5, 2026
|
16.91 | 16.91 | 16.41 | 16.53 | 16.53 | 997,482 |
|
Feb 4, 2026
|
18.02 | 18.27 | 17.85 | 18.20 | 18.20 | 1,869,228 |
|
Feb 3, 2026
|
17.76 | 17.89 | 17.56 | 17.71 | 17.71 | 1,260,090 |
|
Feb 2, 2026
|
18.10 | 18.24 | 17.62 | 17.76 | 17.76 | 1,345,709 |
|
Jan 30, 2026
|
19.00 | 19.13 | 18.51 | 18.68 | 18.68 | 981,319 |
|
Jan 29, 2026
|
20.00 | 20.47 | 19.33 | 19.52 | 19.52 | 2,085,493 |
|
Jan 28, 2026
|
18.20 | 18.53 | 18.10 | 18.52 | 18.52 | 1,099,864 |
|
Jan 27, 2026
|
17.88 | 17.88 | 17.48 | 17.70 | 17.70 | 1,048,067 |
|
Jan 23, 2026
|
18.20 | 18.37 | 18.15 | 18.30 | 18.30 | 586,744 |
|
Jan 22, 2026
|
18.08 | 18.34 | 18.08 | 18.30 | 18.30 | 682,908 |
|
Jan 21, 2026
|
17.91 | 17.97 | 17.72 | 17.78 | 17.78 | 736,715 |
|
Jan 20, 2026
|
17.86 | 17.94 | 17.64 | 17.75 | 17.75 | 1,781,661 |
|
Jan 19, 2026
|
17.68 | 17.81 | 17.44 | 17.46 | 17.46 | 849,333 |
|
Jan 16, 2026
|
17.26 | 17.50 | 17.26 | 17.36 | 17.36 | 441,398 |
|
Jan 15, 2026
|
17.00 | 17.39 | 17.00 | 17.06 | 17.06 | 1,436,014 |
|
Jan 14, 2026
|
16.68 | 16.89 | 16.58 | 16.70 | 16.70 | 745,163 |
|
Jan 13, 2026
|
16.42 | 16.68 | 16.39 | 16.58 | 16.58 | 767,128 |
|
Jan 12, 2026
|
16.00 | 16.14 | 15.90 | 16.07 | 16.07 | 668,233 |
|
Jan 9, 2026
|
16.05 | 16.14 | 15.88 | 15.89 | 15.89 | 720,015 |
|
Jan 8, 2026
|
16.05 | 16.31 | 16.01 | 16.01 | 16.01 | 606,407 |
|
Jan 7, 2026
|
16.05 | 16.32 | 15.90 | 15.90 | 15.90 | 525,791 |
|
Jan 6, 2026
|
15.76 | 16.04 | 15.72 | 15.83 | 15.83 | 500,403 |
|
Jan 5, 2026
|
15.22 | 15.93 | 15.22 | 15.50 | 15.50 | 622,331 |
|
Jan 2, 2026
|
13.98 | 14.35 | 13.97 | 14.30 | 14.30 | 772,595 |
|
Dec 31, 2025
|
13.82 | 14.00 | 13.70 | 14.00 | 14.00 | 448,129 |
|
Dec 30, 2025
|
14.09 | 14.13 | 13.93 | 14.04 | 14.04 | 407,605 |
|
Dec 29, 2025
|
14.04 | 14.28 | 14.03 | 14.20 | 14.20 | 629,999 |
|
Dec 24, 2025
|
14.32 | 14.32 | 14.13 | 14.21 | 14.21 | 300,327 |
|
Dec 23, 2025
|
13.90 | 14.19 | 13.86 | 14.13 | 14.13 | 1,506,396 |
|
Dec 22, 2025
|
13.60 | 13.99 | 13.60 | 13.99 | 13.99 | 686,172 |
|
Dec 19, 2025
|
12.99 | 13.07 | 12.81 | 12.88 | 12.88 | 5,729,027 |
|
Dec 18, 2025
|
12.85 | 12.86 | 12.35 | 12.49 | 12.49 | 1,486,688 |
|
Dec 17, 2025
|
12.91 | 12.98 | 12.74 | 12.98 | 12.98 | 621,132 |
|
Dec 16, 2025
|
13.12 | 13.13 | 12.90 | 12.91 | 12.91 | 578,987 |
|
Dec 15, 2025
|
13.72 | 13.72 | 13.42 | 13.56 | 13.56 | 458,790 |
|
Dec 12, 2025
|
14.25 | 14.32 | 14.17 | 14.20 | 14.20 | 247,269 |
|
Dec 11, 2025
|
14.19 | 14.29 | 13.99 | 14.06 | 14.06 | 802,244 |
|
Dec 10, 2025
|
14.00 | 14.28 | 14.00 | 14.20 | 14.20 | 930,592 |
|
Dec 9, 2025
|
14.20 | 14.20 | 13.99 | 14.05 | 14.05 | 465,232 |
|
Dec 8, 2025
|
14.28 | 14.35 | 14.08 | 14.20 | 14.20 | 688,773 |
|
Dec 5, 2025
|
14.74 | 14.90 | 14.65 | 14.83 | 14.83 | 1,112,086 |
|
Dec 4, 2025
|
14.15 | 14.15 | 13.98 | 14.02 | 14.02 | 198,780 |
|
Dec 3, 2025
|
14.00 | 14.00 | 13.76 | 13.92 | 13.92 | 249,380 |
|
Dec 2, 2025
|
13.55 | 13.75 | 13.54 | 13.59 | 13.59 | 852,483 |
|
Dec 1, 2025
|
13.51 | 13.70 | 13.47 | 13.50 | 13.50 | 222,023 |
|
Nov 28, 2025
|
13.25 | 13.50 | 13.18 | 13.50 | 13.50 | 1,089,075 |
|
Nov 27, 2025
|
13.07 | 13.33 | 12.91 | 13.21 | 13.21 | 620,514 |
|
Nov 26, 2025
|
12.70 | 12.78 | 12.65 | 12.75 | 12.75 | 690,520 |
|
Nov 25, 2025
|
12.65 | 12.65 | 12.17 | 12.20 | 12.20 | 716,973 |
|
Nov 24, 2025
|
11.92 | 11.97 | 11.72 | 11.86 | 11.86 | 612,810 |
|
Nov 21, 2025
|
12.02 | 12.09 | 11.82 | 11.82 | 11.82 | 764,113 |
|
Nov 20, 2025
|
12.82 | 13.01 | 12.81 | 12.84 | 12.84 | 1,108,651 |
|
Nov 19, 2025
|
12.10 | 12.33 | 12.10 | 12.33 | 12.33 | 287,741 |
|
Nov 18, 2025
|
12.20 | 12.21 | 12.02 | 12.06 | 12.06 | 506,024 |
|
Nov 17, 2025
|
12.44 | 12.61 | 12.44 | 12.50 | 12.50 | 541,380 |
|
Nov 14, 2025
|
12.40 | 12.56 | 12.28 | 12.44 | 12.44 | 664,133 |
|
Nov 13, 2025
|
13.01 | 13.11 | 12.88 | 12.92 | 12.92 | 1,152,169 |
|
Nov 12, 2025
|
13.42 | 13.46 | 13.10 | 13.10 | 13.10 | 453,205 |
|
Nov 11, 2025
|
13.50 | 13.60 | 13.41 | 13.45 | 13.45 | 202,042 |
|
Nov 10, 2025
|
13.09 | 13.30 | 13.08 | 13.24 | 13.24 | 488,315 |
|
Nov 7, 2025
|
12.94 | 12.94 | 12.68 | 12.68 | 12.68 | 691,994 |
|
Nov 6, 2025
|
13.58 | 13.59 | 13.40 | 13.50 | 13.50 | 1,567,810 |
|
Nov 5, 2025
|
13.47 | 13.64 | 13.19 | 13.64 | 13.64 | 734,431 |
|
Nov 4, 2025
|
14.15 | 14.21 | 13.97 | 14.03 | 14.03 | 853,749 |
|
Nov 3, 2025
|
14.91 | 15.21 | 14.90 | 15.09 | 15.09 | 384,258 |
|
Oct 31, 2025
|
14.87 | 15.16 | 14.87 | 15.04 | 15.04 | 1,294,916 |
|
Oct 30, 2025
|
14.67 | 14.83 | 14.60 | 14.70 | 14.70 | 904,223 |
