NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 5,370 |
| 2022-07-19 | 4.950 | 5.110 | 4.950 | 5.110 | 5.110 | 11,413 |
| 2022-07-07 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 9,914 |
| 2022-07-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 14,324 |
| 2022-06-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 5,818 |
| 2022-06-16 | 4.740 | 4.740 | 4.720 | 4.730 | 4.730 | 9,016 |
| 2022-06-08 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 10,256 |
| 2022-06-07 | 5.845 | 5.950 | 5.833 | 5.950 | 5.950 | 8,150 |
| 2022-05-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 5,411 |
| 2022-05-24 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 31,049 |
| 2022-05-18 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 2,360 |
| 2022-05-17 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 12,858 |
| 2022-05-13 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 4,584 |
| 2022-05-12 | 4.900 | 5.200 | 4.900 | 5.200 | 5.200 | 15,367 |
| 2022-05-11 | 5.400 | 5.420 | 5.220 | 5.220 | 5.220 | 19,837 |
| 2022-05-10 | 5.370 | 5.370 | 5.050 | 5.050 | 5.050 | 6,980 |
| 2022-05-09 | 5.480 | 5.480 | 5.125 | 5.125 | 5.125 | 16,534 |
| 2022-05-06 | 5.790 | 5.790 | 5.620 | 5.790 | 5.790 | 10,547 |
| 2022-05-05 | 6.225 | 6.225 | 6.000 | 6.000 | 6.000 | 6,242 |
| 2022-05-04 | 6.200 | 6.270 | 6.120 | 6.270 | 6.270 | 11,024 |
| 2022-05-03 | 6.350 | 6.360 | 6.300 | 6.300 | 6.300 | 6,257 |
| 2022-04-29 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 14,196 |
| 2022-04-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,008 |
| 2022-04-25 | 6.335 | 6.335 | 6.260 | 6.260 | 6.260 | 19,401 |
| 2022-04-22 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 48,416 |
| 2022-04-20 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 33,027 |
| 2022-04-19 | 7.330 | 7.330 | 7.230 | 7.230 | 7.230 | 28,244 |
| 2022-04-14 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 2,332 |
| 2022-04-13 | 8.155 | 8.155 | 8.010 | 8.030 | 8.030 | 16,098 |
| 2022-04-12 | 7.890 | 8.080 | 7.870 | 8.080 | 8.080 | 12,029 |
| 2022-04-11 | 7.900 | 7.940 | 7.750 | 7.780 | 7.780 | 14,296 |
| 2022-04-08 | 7.825 | 7.840 | 7.825 | 7.840 | 7.840 | 13,281 |
| 2022-04-07 | 7.490 | 7.600 | 7.490 | 7.600 | 7.600 | 15,809 |
| 2022-04-06 | 6.865 | 6.870 | 6.865 | 6.870 | 6.870 | 2,806 |
| 2022-04-04 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 5,646 |
| 2022-04-01 | 7.200 | 7.200 | 7.155 | 7.155 | 7.155 | 11,851 |
| 2022-03-31 | 7.195 | 7.195 | 7.195 | 7.195 | 7.195 | 1,821 |
| 2022-03-29 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 4,497 |
| 2022-03-28 | 6.950 | 6.950 | 6.870 | 6.870 | 6.870 | 4,456 |
| 2022-03-25 | 7.250 | 7.250 | 7.240 | 7.240 | 7.240 | 13,537 |
| 2022-03-24 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 5,990 |
| 2022-03-23 | 7.435 | 7.435 | 7.390 | 7.390 | 7.390 | 10,353 |
| 2022-03-22 | 7.360 | 7.450 | 7.360 | 7.450 | 7.450 | 5,459 |
| 2022-03-21 | 7.410 | 7.440 | 7.240 | 7.240 | 7.240 | 13,126 |
| 2022-03-18 | 7.010 | 7.170 | 7.010 | 7.170 | 7.170 | 4,601 |
| 2022-03-17 | 6.985 | 6.985 | 6.980 | 6.980 | 6.980 | 6,348 |
| 2022-03-16 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 9,966 |
| 2022-03-15 | 6.290 | 6.620 | 6.290 | 6.620 | 6.620 | 10,687 |
| 2022-03-14 | 6.810 | 6.810 | 6.670 | 6.670 | 6.670 | 18,851 |
| 2022-03-10 | 7.435 | 7.435 | 7.435 | 7.435 | 7.435 | 5,474 |
| 2022-03-09 | 6.740 | 6.980 | 6.720 | 6.950 | 6.950 | 7,886 |
| 2022-03-08 | 6.770 | 7.005 | 6.770 | 6.810 | 6.810 | 16,769 |
| 2022-03-07 | 6.740 | 7.010 | 6.740 | 6.920 | 6.920 | 12,983 |
| 2022-03-04 | 6.310 | 6.570 | 6.310 | 6.520 | 6.520 | 19,517 |
| 2022-03-03 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 13,400 |
| 2022-03-02 | 6.830 | 6.980 | 6.810 | 6.960 | 6.960 | 7,168 |
| 2022-03-01 | 6.690 | 6.750 | 6.570 | 6.750 | 6.750 | 14,278 |
| 2022-02-28 | 6.520 | 6.590 | 6.400 | 6.590 | 6.590 | 10,898 |
| 2022-02-25 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 4,295 |
| 2022-02-22 | 5.375 | 5.380 | 5.310 | 5.310 | 5.310 | 4,675 |
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.