Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 9.480 | 9.670 | 9.300 | 9.350 | 9.350 | 3,665 |
| 2023-09-19 | 9.720 | 9.720 | 9.560 | 9.700 | 9.700 | 4,541 |
| 2023-09-18 | 9.660 | 9.800 | 9.660 | 9.740 | 9.740 | 365,493 |
| 2023-09-15 | 9.760 | 10.000 | 9.650 | 9.650 | 9.650 | 26,787 |
| 2023-09-14 | 9.370 | 9.720 | 9.370 | 9.700 | 9.700 | 638,971 |
| 2023-09-13 | 8.940 | 8.960 | 8.900 | 8.930 | 8.930 | 3,756 |
| 2023-09-12 | 8.815 | 8.900 | 8.800 | 8.880 | 8.880 | 2,920 |
| 2023-09-11 | 8.600 | 8.650 | 8.540 | 8.650 | 8.650 | 7,279 |
| 2023-09-08 | 9.630 | 9.640 | 8.300 | 8.600 | 8.600 | 28,235 |
| 2023-09-07 | 10.200 | 10.200 | 9.510 | 9.750 | 9.750 | 202,138 |
| 2023-09-06 | 9.650 | 10.220 | 9.100 | 10.000 | 10.000 | 18,435 |
| 2023-09-05 | 10.200 | 10.400 | 9.800 | 9.800 | 9.800 | 10,272 |
| 2023-09-04 | 9.200 | 10.010 | 9.200 | 9.800 | 9.800 | 232,788 |
| 2023-09-01 | 8.410 | 8.900 | 8.410 | 8.900 | 8.900 | 365,877 |
| 2023-08-31 | 8.160 | 8.300 | 8.140 | 8.300 | 8.300 | 503,478 |
| 2023-08-30 | 8.140 | 8.140 | 8.130 | 8.140 | 8.140 | 254,170 |
| 2023-08-29 | 8.200 | 8.200 | 8.140 | 8.200 | 8.200 | 3,291 |
| 2023-08-28 | 8.140 | 8.190 | 8.120 | 8.180 | 8.180 | 356,451 |
| 2023-08-25 | 8.000 | 8.010 | 7.930 | 7.930 | 7.930 | 123,095 |
| 2023-08-24 | 8.090 | 8.100 | 8.080 | 8.100 | 8.100 | 2,305 |
| 2023-08-23 | 8.080 | 8.160 | 7.990 | 8.110 | 8.110 | 330,425 |
| 2023-08-22 | 7.790 | 8.010 | 7.780 | 8.010 | 8.010 | 606,201 |
| 2023-08-21 | 7.520 | 7.520 | 7.380 | 7.430 | 7.430 | 3,001 |
| 2023-08-18 | 7.380 | 7.400 | 7.370 | 7.380 | 7.380 | 8,588 |
| 2023-08-17 | 7.360 | 7.410 | 7.320 | 7.340 | 7.340 | 4,054 |
| 2023-08-16 | 7.780 | 7.780 | 7.360 | 7.360 | 7.360 | 10,340 |
| 2023-08-15 | 7.750 | 7.800 | 7.750 | 7.780 | 7.780 | 1,752,781 |
| 2023-08-14 | 7.450 | 7.890 | 7.450 | 7.600 | 7.600 | 674,289 |
| 2023-08-11 | 7.180 | 7.200 | 7.170 | 7.170 | 7.170 | 7,423 |
| 2023-08-10 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 213,967 |
| 2023-08-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 55,445 |
| 2023-08-08 | 7.360 | 7.460 | 7.300 | 7.300 | 7.300 | 4,418 |
| 2023-08-07 | 7.200 | 7.260 | 7.130 | 7.260 | 7.260 | 3,149 |
| 2023-08-04 | 7.190 | 7.200 | 7.190 | 7.200 | 7.200 | 1,676 |
| 2023-08-03 | 7.450 | 7.450 | 7.240 | 7.300 | 7.300 | 7,236 |
| 2023-08-02 | 7.610 | 7.610 | 7.360 | 7.400 | 7.400 | 503,521 |
| 2023-08-01 | 7.470 | 7.560 | 7.320 | 7.320 | 7.320 | 3,791 |
| 2023-07-31 | 6.980 | 7.120 | 6.980 | 7.120 | 7.120 | 8,655 |
| 2023-07-28 | 7.010 | 7.010 | 6.840 | 6.980 | 6.980 | 17,730 |
| 2023-07-27 | 6.940 | 7.040 | 6.940 | 7.010 | 7.010 | 13,747 |
| 2023-07-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 659 |
| 2023-07-25 | 6.930 | 6.930 | 6.820 | 6.830 | 6.830 | 1,304 |
| 2023-07-24 | 7.000 | 7.010 | 6.940 | 6.940 | 6.940 | 10,213 |
| 2023-07-21 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2023-07-20 | 7.080 | 7.080 | 6.990 | 7.010 | 7.010 | 9,789 |
| 2023-07-19 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 38 |
| 2023-07-18 | 6.850 | 6.860 | 6.850 | 6.860 | 6.860 | 897 |
| 2023-07-17 | 6.830 | 6.830 | 6.600 | 6.760 | 6.760 | 6,881 |
| 2023-07-14 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 500 |
| 2023-07-13 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2023-07-12 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2023-07-11 | 6.850 | 6.850 | 6.800 | 6.820 | 6.820 | 158,092 |
| 2023-07-10 | 6.780 | 6.780 | 6.650 | 6.650 | 6.650 | 1,735 |
| 2023-07-07 | 6.640 | 6.660 | 6.560 | 6.660 | 6.660 | 7,767 |
| 2023-07-06 | 7.150 | 7.150 | 6.880 | 6.880 | 6.880 | 15,905 |
| 2023-07-05 | 7.160 | 7.160 | 7.140 | 7.150 | 7.150 | 46,752 |
| 2023-07-04 | 7.180 | 7.210 | 7.180 | 7.190 | 7.190 | 1,055 |
| 2023-07-03 | 7.150 | 7.160 | 7.000 | 7.000 | 7.000 | 3,387 |
| 2023-06-30 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 10,008 |
| 2023-06-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 950 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.