Nexgen Energy (Canada) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	6.430	6.630	6.430	6.630	6.630	257
2023-01-03	6.650	6.650	6.650	6.650	6.650	24
2022-12-30	6.500	6.750	6.420	6.650	6.650	2,650
2022-12-29	6.100	6.100	6.100	6.100	6.100	81
2022-12-28	6.030	6.030	6.030	6.030	6.030	0
2022-12-23	6.030	6.030	6.030	6.030	6.030	0
2022-12-22	6.030	6.030	6.030	6.030	6.030	0
2022-12-21	6.010	6.120	6.010	6.030	6.030	1,000
2022-12-20	6.000	6.070	5.980	6.070	6.070	6,712
2022-12-19	6.060	6.060	6.010	6.010	6.010	1,202
2022-12-16	6.090	6.220	6.060	6.060	6.060	2,222
2022-12-15	6.110	6.170	6.050	6.170	6.170	2,150
2022-12-14	6.010	6.010	6.010	6.010	6.010	0
2022-12-13	6.010	6.010	6.010	6.010	6.010	0
2022-12-12	6.030	6.030	6.010	6.010	6.010	212
2022-12-09	6.070	6.070	6.070	6.070	6.070	207
2022-12-08	6.860	6.860	6.010	6.010	6.010	7,456
2022-12-07	6.840	6.870	6.840	6.870	6.870	741
2022-12-06	7.080	7.080	7.080	7.080	7.080	0
2022-12-05	7.080	7.080	7.080	7.080	7.080	0
2022-12-02	6.850	7.100	6.850	7.080	7.080	10,875
2022-12-01	6.940	6.950	6.790	6.790	6.790	1,748
2022-11-30	6.550	6.700	6.550	6.640	6.640	1,209
2022-11-29	6.480	6.510	6.310	6.420	6.420	3,491
2022-11-28	6.780	6.780	6.780	6.780	6.780	0
2022-11-25	6.780	6.780	6.780	6.780	6.780	3,000
2022-11-24	6.760	6.760	6.760	6.760	6.760	0
2022-11-23	6.710	6.760	6.660	6.760	6.760	2,184
2022-11-22	6.550	6.550	6.550	6.550	6.550	0
2022-11-21	6.550	6.570	6.550	6.550	6.550	1,525
2022-11-18	6.530	6.590	6.520	6.520	6.520	4,131
2022-11-17	6.970	7.100	6.870	6.870	6.870	12,212
2022-11-16	6.790	6.940	6.650	6.870	6.870	2,721
2022-11-15	6.650	6.650	6.650	6.650	6.650	0
2022-11-14	6.810	6.810	6.640	6.650	6.650	2,704
2022-11-11	6.620	6.630	6.570	6.620	6.620	4,289
2022-11-10	6.700	6.700	6.410	6.410	6.410	1,725
2022-11-09	6.440	6.570	6.440	6.570	6.570	1,827
2022-11-08	6.320	6.580	6.320	6.540	6.540	2,874
2022-11-07	6.440	6.440	6.440	6.440	6.440	100
2022-11-04	6.080	6.080	6.080	6.080	6.080	0
2022-11-03	6.310	6.310	6.070	6.080	6.080	5,618
2022-11-02	6.540	6.570	6.540	6.540	6.540	500
2022-11-01	6.500	6.570	6.500	6.560	6.560	1,674
2022-10-31	6.500	6.500	6.500	6.500	6.500	51
2022-10-28	6.600	6.600	6.600	6.600	6.600	0
2022-10-27	6.600	6.600	6.600	6.600	6.600	100
2022-10-26	6.290	6.290	6.290	6.290	6.290	0
2022-10-25	6.290	6.290	6.290	6.290	6.290	3,000
2022-10-24	6.300	6.500	6.300	6.420	6.420	7,233
2022-10-21	6.190	6.190	6.190	6.190	6.190	105
2022-10-20	6.180	6.190	6.060	6.190	6.190	367
2022-10-19	6.220	6.300	6.180	6.300	6.300	2,605
2022-10-18	6.160	6.180	6.130	6.180	6.180	4,674
2022-10-17	5.890	5.890	5.780	5.890	5.890	923
2022-10-14	5.980	5.980	5.980	5.980	5.980	3,092
2022-10-13	5.860	5.860	5.800	5.800	5.800	1,163
2022-10-12	5.860	6.080	5.850	6.000	6.000	8,740
2022-10-11	6.090	6.100	6.090	6.100	6.100	4
2022-10-10	6.050	6.050	5.990	6.030	6.030	737

← NewerPage 17 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.