Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.850 | 5.920 | 5.850 | 5.920 | 5.920 | 4,458 |
| 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 |
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.