NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5.600 | 5.600 | 5.350 | 5.350 | 5.350 | 10,601 |
| 2022-02-11 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 13,006 |
| 2022-02-09 | 5.730 | 5.780 | 5.720 | 5.780 | 5.780 | 10,637 |
| 2022-02-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,734 |
| 2022-02-03 | 5.125 | 5.125 | 5.040 | 5.040 | 5.040 | 6,538 |
| 2022-02-02 | 5.370 | 5.380 | 5.290 | 5.290 | 5.290 | 26,964 |
| 2022-02-01 | 5.215 | 5.215 | 5.215 | 5.215 | 5.215 | 2,635 |
| 2022-01-28 | 4.725 | 4.950 | 4.725 | 4.880 | 4.880 | 41,428 |
| 2022-01-27 | 4.970 | 4.970 | 4.730 | 4.730 | 4.730 | 5,146 |
| 2022-01-26 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 12,920 |
| 2022-01-25 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,791 |
| 2022-01-24 | 4.785 | 4.850 | 4.750 | 4.800 | 4.800 | 32,278 |
| 2022-01-21 | 5.220 | 5.270 | 5.130 | 5.130 | 5.130 | 25,253 |
| 2022-01-20 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1,791 |
| 2022-01-19 | 5.395 | 5.395 | 5.390 | 5.390 | 5.390 | 4,562 |
| 2022-01-14 | 5.770 | 5.770 | 5.535 | 5.535 | 5.535 | 8,250 |
| 2022-01-12 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 5,894 |
| 2022-01-07 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 5,212 |
| 2022-01-06 | 5.790 | 5.890 | 5.660 | 5.660 | 5.660 | 22,216 |
| 2022-01-05 | 6.400 | 6.690 | 6.400 | 6.690 | 6.690 | 8,976 |
| 2022-01-04 | 5.830 | 5.840 | 5.830 | 5.840 | 5.840 | 17,986 |
| 2021-12-29 | 5.560 | 5.595 | 5.510 | 5.560 | 5.560 | 6,543 |
| 2021-12-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2021-12-23 | 5.640 | 5.730 | 5.640 | 5.730 | 5.730 | 9,378 |
| 2021-12-22 | 5.651 | 5.651 | 5.651 | 5.651 | 5.651 | 14,309 |
| 2021-12-21 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 1,359 |
| 2021-12-17 | 5.290 | 5.390 | 5.290 | 5.390 | 5.390 | 6,084 |
| 2021-12-16 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 3,818 |
| 2021-12-15 | 5.290 | 5.400 | 5.290 | 5.400 | 5.400 | 7,652 |
| 2021-12-10 | 5.560 | 5.560 | 5.450 | 5.450 | 5.450 | 6,105 |
| 2021-12-09 | 5.720 | 5.720 | 5.655 | 5.670 | 5.670 | 4,959 |
| 2021-12-08 | 5.990 | 5.990 | 5.890 | 5.890 | 5.890 | 5,931 |
| 2021-12-07 | 5.880 | 5.940 | 5.880 | 5.940 | 5.940 | 16,398 |
| 2021-12-03 | 5.550 | 5.560 | 5.530 | 5.530 | 5.530 | 10,678 |
| 2021-12-01 | 6.040 | 6.040 | 5.890 | 5.890 | 5.890 | 8,196 |
| 2021-11-30 | 5.980 | 5.980 | 5.690 | 5.850 | 5.850 | 14,940 |
| 2021-11-29 | 6.210 | 6.230 | 6.210 | 6.220 | 6.220 | 3,680 |
| 2021-11-26 | 6.000 | 6.020 | 5.840 | 6.005 | 6.005 | 42,867 |
| 2021-11-25 | 6.360 | 6.360 | 6.310 | 6.310 | 6.310 | 890 |
| 2021-11-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 9,652 |
| 2021-11-23 | 6.545 | 6.545 | 6.470 | 6.470 | 6.470 | 10,005 |
| 2021-11-22 | 6.270 | 6.270 | 6.100 | 6.100 | 6.100 | 7,911 |
| 2021-11-19 | 6.440 | 6.440 | 6.420 | 6.420 | 6.420 | 18,778 |
| 2021-11-17 | 6.750 | 6.920 | 6.750 | 6.920 | 6.920 | 9,322 |
| 2021-11-16 | 6.645 | 6.645 | 6.645 | 6.645 | 6.645 | 8,744 |
| 2021-11-15 | 6.975 | 6.975 | 6.970 | 6.970 | 6.970 | 5,437 |
| 2021-11-12 | 7.320 | 7.320 | 7.255 | 7.260 | 7.260 | 7,798 |
| 2021-11-11 | 7.320 | 7.320 | 7.170 | 7.170 | 7.170 | 17,840 |
| 2021-11-09 | 7.700 | 7.990 | 7.690 | 7.990 | 7.990 | 5,694 |
| 2021-11-08 | 7.340 | 8.000 | 7.340 | 8.000 | 8.000 | 14,334 |
| 2021-11-04 | 7.380 | 7.400 | 7.380 | 7.400 | 7.400 | 12,258 |
| 2021-11-03 | 7.420 | 7.420 | 7.410 | 7.410 | 7.410 | 5,669 |
| 2021-11-02 | 6.880 | 6.880 | 6.875 | 6.875 | 6.875 | 6,959 |
| 2021-10-29 | 6.610 | 6.670 | 6.610 | 6.615 | 6.615 | 5,513 |
| 2021-10-27 | 7.355 | 7.355 | 7.350 | 7.350 | 7.350 | 4,653 |
| 2021-10-25 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 12,191 |
← NewerPage 14 of 14 · 836 trading days
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.