NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | 32,891 |
| 2023-03-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 12,610 |
| 2023-03-16 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 1,815 |
| 2023-03-15 | 4.895 | 4.985 | 4.845 | 4.985 | 4.985 | 14,248 |
| 2023-03-14 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | 12,890 |
| 2023-03-13 | 5.320 | 5.320 | 5.290 | 5.290 | 5.290 | 3,122 |
| 2023-03-09 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 9,159 |
| 2023-03-06 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 426 |
| 2023-03-03 | 6.015 | 6.015 | 6.015 | 6.015 | 6.015 | 1,540 |
| 2023-03-02 | 5.965 | 5.965 | 5.930 | 5.930 | 5.930 | 1,908 |
| 2023-03-01 | 5.855 | 5.920 | 5.855 | 5.920 | 5.920 | 7,286 |
| 2023-02-23 | 5.720 | 5.720 | 5.705 | 5.705 | 5.705 | 5,161 |
| 2023-02-15 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 474 |
| 2023-02-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 3,436 |
| 2023-02-02 | 6.705 | 6.705 | 6.700 | 6.700 | 6.700 | 14,559 |
| 2023-02-01 | 6.460 | 6.460 | 6.305 | 6.305 | 6.305 | 2,850 |
| 2023-01-27 | 6.315 | 6.500 | 6.315 | 6.430 | 6.430 | 6,296 |
| 2023-01-23 | 6.190 | 6.250 | 6.190 | 6.250 | 6.250 | 12,528 |
| 2023-01-16 | 6.290 | 6.310 | 6.290 | 6.310 | 6.310 | 3,826 |
| 2023-01-10 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1,393 |
| 2023-01-09 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 5,858 |
| 2023-01-06 | 5.685 | 5.855 | 5.685 | 5.855 | 5.855 | 4,939 |
| 2023-01-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,075 |
| 2023-01-04 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 1,736 |
| 2023-01-03 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 5,506 |
| 2022-12-16 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 685 |
| 2022-12-13 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 6,667 |
| 2022-12-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 975 |
| 2022-11-30 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 1,488 |
| 2022-11-25 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 16 |
| 2022-11-22 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 3,485 |
| 2022-11-21 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 581 |
| 2022-11-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 3,686 |
| 2022-11-17 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 934 |
| 2022-11-16 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1,754 |
| 2022-11-14 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 726 |
| 2022-11-10 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 116 |
| 2022-11-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,299 |
| 2022-11-08 | 5.930 | 5.930 | 5.900 | 5.900 | 5.900 | 18,950 |
| 2022-11-03 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 3,306 |
| 2022-11-02 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 1,128 |
| 2022-10-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 206 |
| 2022-10-24 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 1,100 |
| 2022-10-18 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3,073 |
| 2022-10-17 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,030 |
| 2022-10-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 7,526 |
| 2022-10-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3,325 |
| 2022-10-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 584 |
| 2022-10-04 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 4,209 |
| 2022-09-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 7,225 |
| 2022-09-26 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 16,336 |
| 2022-09-23 | 4.870 | 4.870 | 4.860 | 4.860 | 4.860 | 7,528 |
| 2022-09-16 | 5.520 | 5.520 | 5.480 | 5.480 | 5.480 | 3,620 |
| 2022-09-13 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1,481 |
| 2022-09-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 12,864 |
| 2022-08-30 | 5.570 | 5.640 | 5.570 | 5.640 | 5.640 | 5,423 |
| 2022-08-24 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 13,244 |
| 2022-08-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 21,020 |
| 2022-08-10 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,309 |
| 2022-08-03 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,988 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.