Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 6.230 | 6.240 | 6.230 | 6.240 | 6.240 | 179 |
| 2022-10-06 | 6.320 | 6.400 | 6.180 | 6.400 | 6.400 | 853 |
| 2022-10-05 | 6.430 | 6.430 | 6.310 | 6.340 | 6.340 | 1,126 |
| 2022-10-04 | 6.050 | 6.190 | 5.800 | 6.190 | 6.190 | 4,580 |
| 2022-10-03 | 5.720 | 5.750 | 5.690 | 5.690 | 5.690 | 5,402 |
| 2022-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-09-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-09-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-09-27 | 5.480 | 5.680 | 5.400 | 5.500 | 5.500 | 4,750 |
| 2022-09-26 | 5.430 | 5.500 | 5.390 | 5.460 | 5.460 | 7,084 |
| 2022-09-23 | 6.000 | 6.000 | 5.650 | 5.870 | 5.870 | 360,535 |
| 2022-09-21 | 6.150 | 6.310 | 6.130 | 6.240 | 6.240 | 6,978 |
| 2022-09-20 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2022-09-19 | 6.330 | 6.330 | 6.030 | 6.030 | 6.030 | 17,217 |
| 2022-09-16 | 6.410 | 6.410 | 6.325 | 6.350 | 6.350 | 5,776 |
| 2022-09-15 | 6.670 | 6.680 | 6.500 | 6.500 | 6.500 | 4,679 |
| 2022-09-14 | 6.500 | 6.510 | 6.475 | 6.475 | 6.475 | 3,035 |
| 2022-09-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-09-12 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 250 |
| 2022-09-09 | 6.650 | 6.790 | 6.450 | 6.790 | 6.790 | 6,038 |
| 2022-09-08 | 6.270 | 6.380 | 6.270 | 6.380 | 6.380 | 2,121 |
| 2022-09-07 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 2,656 |
| 2022-09-06 | 6.250 | 6.400 | 6.215 | 6.240 | 6.240 | 4,104 |
| 2022-09-05 | 6.130 | 6.260 | 6.120 | 6.260 | 6.260 | 9,636 |
| 2022-09-02 | 6.120 | 6.230 | 6.050 | 6.050 | 6.050 | 7,133 |
| 2022-09-01 | 6.540 | 6.750 | 6.540 | 6.550 | 6.550 | 13,500 |
| 2022-08-31 | 6.400 | 6.550 | 6.400 | 6.550 | 6.550 | 400 |
| 2022-08-30 | 6.400 | 6.400 | 6.370 | 6.370 | 6.370 | 14,793 |
| 2022-08-29 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 622 |
| 2022-08-26 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 500 |
| 2022-08-25 | 5.900 | 6.190 | 5.900 | 6.130 | 6.130 | 11,363 |
| 2022-08-24 | 5.440 | 5.670 | 5.440 | 5.670 | 5.670 | 5,939 |
| 2022-08-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 500 |
| 2022-08-22 | 5.250 | 5.280 | 5.220 | 5.220 | 5.220 | 2,028 |
| 2022-08-19 | 5.460 | 5.580 | 5.460 | 5.570 | 5.570 | 1,879 |
| 2022-08-18 | 5.480 | 5.480 | 5.370 | 5.380 | 5.380 | 11,401 |
| 2022-08-17 | 5.830 | 5.930 | 5.830 | 5.900 | 5.900 | 1,064 |
| 2022-08-16 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 3,694 |
| 2022-08-15 | 5.800 | 5.970 | 5.710 | 5.900 | 5.900 | 1,751 |
| 2022-08-12 | 5.910 | 5.920 | 5.900 | 5.910 | 5.910 | 4,839 |
| 2022-08-11 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 219 |
| 2022-08-10 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 633 |
| 2022-08-09 | 6.150 | 6.150 | 6.040 | 6.040 | 6.040 | 2,332 |
| 2022-08-08 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2022-08-05 | 6.040 | 6.530 | 6.040 | 6.070 | 6.070 | 3,807 |
| 2022-08-04 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 1,685 |
| 2022-08-03 | 6.040 | 6.040 | 6.020 | 6.020 | 6.020 | 180 |
| 2022-08-02 | 6.210 | 6.210 | 6.100 | 6.190 | 6.190 | 551 |
| 2022-08-01 | 6.230 | 6.270 | 6.000 | 6.000 | 6.000 | 1,629 |
| 2022-07-29 | 6.040 | 6.260 | 6.040 | 6.140 | 6.140 | 8,181 |
| 2022-07-28 | 5.510 | 5.900 | 5.510 | 5.900 | 5.900 | 260,027 |
| 2022-07-27 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-07-26 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 444 |
| 2022-07-25 | 5.500 | 5.570 | 5.400 | 5.400 | 5.400 | 3,021 |
| 2022-07-22 | 5.840 | 6.020 | 5.840 | 6.010 | 6.010 | 3,517 |
| 2022-07-21 | 5.930 | 5.930 | 5.860 | 5.860 | 5.860 | 809 |
| 2022-07-20 | 5.630 | 5.840 | 5.630 | 5.840 | 5.840 | 372 |
| 2022-07-19 | 5.520 | 5.550 | 5.500 | 5.500 | 5.500 | 965 |
| 2022-07-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 2,000 |
| 2022-07-15 | 5.380 | 5.490 | 5.380 | 5.380 | 5.380 | 4,521 |
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.