Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 4,452 |
| 2023-06-27 | 6.800 | 6.810 | 6.800 | 6.810 | 6.810 | 1,915 |
| 2023-06-26 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 8,348 |
| 2023-06-23 | 6.900 | 6.980 | 6.800 | 6.800 | 6.800 | 1,278 |
| 2023-06-22 | 6.930 | 6.930 | 6.910 | 6.910 | 6.910 | 16,059 |
| 2023-06-21 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 2,622 |
| 2023-06-20 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 21,078 |
| 2023-06-19 | 6.930 | 6.980 | 6.930 | 6.950 | 6.950 | 950 |
| 2023-06-16 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 955 |
| 2023-06-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-06-14 | 6.820 | 6.820 | 6.770 | 6.800 | 6.800 | 3,435 |
| 2023-06-13 | 6.700 | 6.810 | 6.700 | 6.810 | 6.810 | 2,481 |
| 2023-06-09 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2023-06-08 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 190 |
| 2023-06-07 | 6.650 | 6.650 | 6.480 | 6.480 | 6.480 | 9,585 |
| 2023-06-06 | 6.630 | 6.675 | 6.600 | 6.675 | 6.675 | 786 |
| 2023-06-05 | 6.720 | 6.770 | 6.700 | 6.700 | 6.700 | 4,575 |
| 2023-06-02 | 6.030 | 6.650 | 6.030 | 6.620 | 6.620 | 4,737 |
| 2023-06-01 | 5.900 | 6.060 | 5.900 | 6.030 | 6.030 | 1,791 |
| 2023-05-31 | 5.780 | 5.880 | 5.780 | 5.880 | 5.880 | 3,012 |
| 2023-05-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,700 |
| 2023-05-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2023-05-26 | 5.860 | 5.870 | 5.850 | 5.870 | 5.870 | 2,390 |
| 2023-05-25 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2023-05-24 | 5.990 | 6.040 | 5.980 | 6.030 | 6.030 | 18,559 |
| 2023-05-23 | 5.930 | 6.000 | 5.890 | 5.930 | 5.930 | 15,220 |
| 2023-05-22 | 5.930 | 5.930 | 5.880 | 5.880 | 5.880 | 174 |
| 2023-05-19 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2023-05-18 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 3,524 |
| 2023-05-17 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 2,981 |
| 2023-05-16 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 91 |
| 2023-05-15 | 6.180 | 6.180 | 6.070 | 6.070 | 6.070 | 300 |
| 2023-05-12 | 6.150 | 6.160 | 5.800 | 5.930 | 5.930 | 15,340 |
| 2023-05-11 | 6.200 | 6.240 | 6.200 | 6.210 | 6.210 | 2,347 |
| 2023-05-10 | 5.790 | 6.200 | 5.790 | 6.200 | 6.200 | 438 |
| 2023-05-09 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 2,500 |
| 2023-05-08 | 5.690 | 5.780 | 5.690 | 5.780 | 5.780 | 552 |
| 2023-05-05 | 5.540 | 5.570 | 5.460 | 5.560 | 5.560 | 5,747 |
| 2023-05-04 | 5.560 | 5.610 | 5.560 | 5.610 | 5.610 | 1,488 |
| 2023-05-03 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 1,000 |
| 2023-05-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 90 |
| 2023-05-01 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 194 |
| 2023-04-28 | 5.550 | 5.700 | 5.550 | 5.670 | 5.670 | 5,506 |
| 2023-04-27 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1 |
| 2023-04-26 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 93 |
| 2023-04-24 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2023-04-21 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2023-04-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2023-04-19 | 5.470 | 5.480 | 5.470 | 5.480 | 5.480 | 277 |
| 2023-04-18 | 5.490 | 5.510 | 5.440 | 5.440 | 5.440 | 387 |
| 2023-04-17 | 5.230 | 5.500 | 5.230 | 5.500 | 5.500 | 238 |
| 2023-04-14 | 5.500 | 5.500 | 5.160 | 5.160 | 5.160 | 2,022 |
| 2023-04-13 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2023-04-12 | 5.530 | 5.530 | 5.520 | 5.520 | 5.520 | 680 |
| 2023-04-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-04-06 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 520 |
| 2023-04-05 | 5.570 | 5.590 | 5.550 | 5.550 | 5.550 | 1,328 |
| 2023-04-04 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2023-04-03 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2023-03-31 | 5.850 | 5.920 | 5.850 | 5.920 | 5.920 | 4,458 |
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.