Nexgen Energy (Canada) Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	5.680	5.680	5.680	5.680	5.680	126
2023-03-29	5.470	5.470	5.470	5.470	5.470	0
2023-03-28	5.470	5.470	5.470	5.470	5.470	406
2023-03-27	5.530	5.560	5.470	5.470	5.470	457
2023-03-24	5.480	5.480	5.480	5.480	5.480	1
2023-03-23	5.490	5.490	5.490	5.490	5.490	40
2023-03-22	5.600	5.680	5.110	5.670	5.670	3,960
2023-03-21	5.480	5.480	5.480	5.480	5.480	1,557
2023-03-20	5.490	5.490	5.480	5.490	5.490	2,320
2023-03-17	5.390	5.390	5.110	5.360	5.360	7,087
2023-03-16	5.570	5.570	5.450	5.450	5.450	3,301
2023-03-15	5.620	5.630	5.550	5.630	5.630	6,421
2023-03-14	5.750	5.750	5.750	5.750	5.750	0
2023-03-13	5.890	5.890	5.710	5.750	5.750	690
2023-03-10	6.040	6.040	5.890	5.890	5.890	385
2023-03-09	6.140	6.140	5.980	5.980	5.980	2,324
2023-03-08	6.140	6.140	6.140	6.140	6.140	1,221
2023-03-07	6.410	6.410	6.410	6.410	6.410	0
2023-03-06	6.410	6.410	6.410	6.410	6.410	155
2023-03-03	6.360	6.360	6.360	6.360	6.360	0
2023-03-02	6.440	6.440	6.360	6.360	6.360	251
2023-03-01	6.100	6.100	6.100	6.100	6.100	87
2023-02-28	6.080	6.080	6.080	6.080	6.080	208
2023-02-27	6.450	6.450	6.450	6.450	6.450	0
2023-02-24	6.450	6.450	6.450	6.450	6.450	0
2023-02-23	6.450	6.450	6.450	6.450	6.450	100
2023-02-22	6.500	6.500	6.290	6.450	6.450	2,884
2023-02-21	6.700	6.700	6.700	6.700	6.700	200
2023-02-20	6.850	6.960	6.710	6.710	6.710	629
2023-02-17	6.930	6.930	6.930	6.930	6.930	1
2023-02-16	6.620	6.840	6.620	6.840	6.840	1,786
2023-02-15	6.710	6.710	6.710	6.710	6.710	123
2023-02-14	6.590	6.590	6.590	6.590	6.590	0
2023-02-13	6.590	6.590	6.590	6.590	6.590	0
2023-02-10	6.590	6.590	6.590	6.590	6.590	0
2023-02-09	6.520	6.590	6.520	6.590	6.590	2,605
2023-02-08	6.520	6.520	6.490	6.490	6.490	700
2023-02-07	6.720	6.720	6.650	6.650	6.650	3,010
2023-02-06	6.700	6.700	6.700	6.700	6.700	274
2023-02-03	6.650	6.650	6.650	6.650	6.650	142
2023-02-02	6.690	6.690	6.690	6.690	6.690	500
2023-02-01	6.880	6.880	6.880	6.880	6.880	0
2023-01-31	6.870	6.880	6.850	6.880	6.880	7,887
2023-01-30	6.730	6.830	6.590	6.590	6.590	9,551
2023-01-27	6.560	6.560	6.450	6.450	6.450	3,500
2023-01-25	6.700	6.700	6.580	6.600	6.600	2,895
2023-01-24	6.580	6.700	6.580	6.700	6.700	659
2023-01-23	6.720	6.720	6.570	6.670	6.670	797
2023-01-20	6.520	6.760	6.520	6.720	6.720	2,379
2023-01-19	6.600	6.650	6.500	6.500	6.500	4,271
2023-01-18	6.690	6.750	6.690	6.750	6.750	2,871
2023-01-17	6.600	6.600	6.600	6.600	6.600	0
2023-01-16	6.750	6.750	6.600	6.600	6.600	773
2023-01-13	6.750	6.750	6.740	6.740	6.740	5,148
2023-01-12	6.750	6.780	6.750	6.750	6.750	1,907
2023-01-11	6.470	6.470	6.470	6.470	6.470	0
2023-01-10	6.470	6.470	6.470	6.470	6.470	0
2023-01-09	6.470	6.470	6.470	6.470	6.470	311
2023-01-06	6.130	6.130	6.130	6.130	6.130	100
2023-01-05	6.150	6.150	6.150	6.150	6.150	639

← NewerPage 16 of 22 · 1,265 trading daysOlder →

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.