Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,315 |
| 2022-07-13 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2022-07-12 | 5.890 | 5.890 | 5.880 | 5.880 | 5.880 | 5,292 |
| 2022-07-11 | 5.890 | 5.890 | 5.880 | 5.880 | 5.880 | 1,000 |
| 2022-07-08 | 5.560 | 5.880 | 5.560 | 5.880 | 5.880 | 6,760 |
| 2022-07-07 | 5.210 | 5.320 | 5.200 | 5.320 | 5.320 | 2,211 |
| 2022-07-06 | 5.190 | 5.280 | 5.190 | 5.200 | 5.200 | 5,226 |
| 2022-07-05 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 252 |
| 2022-07-04 | 5.340 | 5.350 | 5.290 | 5.350 | 5.350 | 344 |
| 2022-07-01 | 5.260 | 5.280 | 5.250 | 5.250 | 5.250 | 6,470 |
| 2022-06-30 | 5.370 | 5.600 | 5.340 | 5.360 | 5.360 | 7,044 |
| 2022-06-29 | 5.710 | 5.730 | 5.670 | 5.670 | 5.670 | 1,143 |
| 2022-06-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,705 |
| 2022-06-27 | 5.560 | 5.570 | 5.460 | 5.570 | 5.570 | 5,201 |
| 2022-06-24 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 5,516 |
| 2022-06-23 | 5.230 | 5.330 | 5.230 | 5.250 | 5.250 | 220,790 |
| 2022-06-22 | 5.320 | 5.420 | 5.320 | 5.400 | 5.400 | 1,648 |
| 2022-06-21 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,935 |
| 2022-06-20 | 5.250 | 5.450 | 5.200 | 5.210 | 5.210 | 9,555 |
| 2022-06-17 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 13,986 |
| 2022-06-16 | 5.650 | 5.800 | 5.650 | 5.700 | 5.700 | 345,539 |
| 2022-06-15 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 6,571 |
| 2022-06-14 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 1,449 |
| 2022-06-10 | 7.320 | 7.330 | 7.310 | 7.310 | 7.310 | 341 |
| 2022-06-09 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2022-06-08 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 976 |
| 2022-06-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-06-06 | 7.510 | 7.510 | 6.500 | 6.500 | 6.500 | 4,105 |
| 2022-06-03 | 7.340 | 7.350 | 7.340 | 7.350 | 7.350 | 550 |
| 2022-06-02 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-06-01 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-05-31 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 3,364 |
| 2022-05-30 | 6.860 | 6.870 | 6.770 | 6.770 | 6.770 | 1,439 |
| 2022-05-27 | 6.610 | 6.740 | 6.610 | 6.720 | 6.720 | 619 |
| 2022-05-26 | 6.460 | 6.500 | 6.460 | 6.500 | 6.500 | 1,961 |
| 2022-05-25 | 6.500 | 6.500 | 6.430 | 6.500 | 6.500 | 465,487 |
| 2022-05-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-05-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 182 |
| 2022-05-20 | 6.520 | 6.530 | 6.520 | 6.530 | 6.530 | 499 |
| 2022-05-19 | 6.470 | 6.540 | 6.470 | 6.510 | 6.510 | 475,735 |
| 2022-05-18 | 6.600 | 6.660 | 6.570 | 6.640 | 6.640 | 8,012 |
| 2022-05-17 | 6.070 | 6.170 | 6.070 | 6.170 | 6.170 | 83 |
| 2022-05-16 | 5.910 | 6.080 | 5.910 | 6.000 | 6.000 | 2,270 |
| 2022-05-13 | 5.740 | 5.870 | 5.740 | 5.840 | 5.840 | 532,781 |
| 2022-05-12 | 5.730 | 5.750 | 5.610 | 5.690 | 5.690 | 45,058 |
| 2022-05-11 | 5.830 | 5.830 | 5.800 | 5.800 | 5.800 | 518 |
| 2022-05-10 | 6.350 | 6.350 | 5.750 | 5.850 | 5.850 | 17,740 |
| 2022-05-09 | 6.800 | 6.800 | 6.350 | 6.350 | 6.350 | 2,846 |
| 2022-05-06 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 145 |
| 2022-05-05 | 6.700 | 6.880 | 6.690 | 6.880 | 6.880 | 448,352 |
| 2022-05-04 | 6.850 | 6.850 | 6.730 | 6.770 | 6.770 | 4,592 |
| 2022-05-03 | 6.980 | 6.980 | 6.800 | 6.800 | 6.800 | 326 |
| 2022-05-02 | 7.460 | 7.460 | 6.980 | 6.980 | 6.980 | 2,546 |
| 2022-04-29 | 6.990 | 7.060 | 6.990 | 7.040 | 7.040 | 436,442 |
| 2022-04-28 | 7.000 | 7.030 | 6.980 | 6.980 | 6.980 | 1,299 |
| 2022-04-27 | 7.090 | 7.090 | 6.970 | 7.010 | 7.010 | 3,081 |
| 2022-04-26 | 7.210 | 7.250 | 7.000 | 7.100 | 7.100 | 13,829 |
| 2022-04-22 | 7.300 | 7.950 | 7.270 | 7.350 | 7.350 | 412,935 |
| 2022-04-21 | 8.100 | 8.250 | 8.100 | 8.250 | 8.250 | 1,853 |
| 2022-04-20 | 7.760 | 8.600 | 7.760 | 8.600 | 8.600 | 10,510 |
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.