Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 7.760 | 8.600 | 7.760 | 8.600 | 8.600 | 10,510 |
| 2022-04-19 | 8.170 | 8.320 | 8.170 | 8.230 | 8.230 | 6,020 |
| 2022-04-14 | 8.580 | 8.990 | 8.580 | 8.900 | 8.900 | 354,868 |
| 2022-04-13 | 8.330 | 8.330 | 8.310 | 8.310 | 8.310 | 2,448 |
| 2022-04-12 | 8.330 | 8.480 | 8.330 | 8.480 | 8.480 | 170 |
| 2022-04-11 | 7.890 | 8.000 | 7.890 | 8.000 | 8.000 | 1,422 |
| 2022-04-08 | 7.660 | 7.880 | 7.660 | 7.880 | 7.880 | 13,224 |
| 2022-04-07 | 7.440 | 7.440 | 7.300 | 7.300 | 7.300 | 411,918 |
| 2022-04-06 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 174 |
| 2022-04-05 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 67 |
| 2022-04-04 | 7.590 | 7.600 | 7.590 | 7.600 | 7.600 | 413 |
| 2022-04-01 | 7.650 | 7.650 | 7.520 | 7.600 | 7.600 | 390,670 |
| 2022-03-31 | 7.420 | 7.670 | 7.420 | 7.670 | 7.670 | 5,327 |
| 2022-03-30 | 7.310 | 7.560 | 7.310 | 7.310 | 7.310 | 1,797 |
| 2022-03-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 66 |
| 2022-03-28 | 7.760 | 7.760 | 7.750 | 7.760 | 7.760 | 4,633 |
| 2022-03-25 | 7.840 | 7.900 | 7.840 | 7.900 | 7.900 | 6,184 |
| 2022-03-24 | 7.850 | 7.990 | 7.840 | 7.840 | 7.840 | 6,971 |
| 2022-03-23 | 7.850 | 7.990 | 7.720 | 7.990 | 7.990 | 2,229 |
| 2022-03-22 | 7.800 | 7.990 | 7.780 | 7.990 | 7.990 | 4,927 |
| 2022-03-21 | 7.530 | 7.530 | 7.510 | 7.510 | 7.510 | 1,700 |
| 2022-03-18 | 7.500 | 7.500 | 7.380 | 7.380 | 7.380 | 2,567 |
| 2022-03-17 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 223 |
| 2022-03-16 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2022-03-15 | 7.860 | 7.860 | 7.790 | 7.790 | 7.790 | 62 |
| 2022-03-14 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2022-03-11 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 583 |
| 2022-03-10 | 7.750 | 7.790 | 7.750 | 7.790 | 7.790 | 94,860 |
| 2022-03-09 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 636 |
| 2022-03-08 | 7.040 | 7.160 | 7.040 | 7.120 | 7.120 | 140 |
| 2022-03-07 | 7.590 | 7.590 | 6.850 | 6.850 | 6.850 | 963 |
| 2022-03-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 749 |
| 2022-03-03 | 7.320 | 7.460 | 7.320 | 7.360 | 7.360 | 1,959 |
| 2022-03-02 | 7.100 | 7.300 | 7.045 | 7.100 | 7.100 | 4,080 |
| 2022-03-01 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 6,735 |
| 2022-02-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-02-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 40 |
| 2022-02-24 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 890 |
| 2022-02-23 | 5.950 | 6.010 | 5.910 | 6.010 | 6.010 | 372,736 |
| 2022-02-22 | 5.850 | 6.010 | 5.800 | 5.900 | 5.900 | 7,839 |
| 2022-02-21 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 4,143 |
| 2022-02-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-02-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 349,495 |
| 2022-02-16 | 7.000 | 7.080 | 6.900 | 6.900 | 6.900 | 2,938 |
| 2022-02-15 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 1,239 |
| 2022-02-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-02-11 | 6.910 | 6.910 | 6.700 | 6.700 | 6.700 | 346,513 |
| 2022-02-10 | 6.700 | 7.090 | 6.700 | 6.900 | 6.900 | 12,672 |
| 2022-02-09 | 5.990 | 6.260 | 5.990 | 6.260 | 6.260 | 767 |
| 2022-02-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,000 |
| 2022-02-07 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2022-02-04 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 500 |
| 2022-02-03 | 5.920 | 6.100 | 5.920 | 6.000 | 6.000 | 4,855 |
| 2022-02-02 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 1,500 |
| 2022-02-01 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 376,000 |
| 2022-01-31 | 5.550 | 5.650 | 5.500 | 5.620 | 5.620 | 6,150 |
| 2022-01-28 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 6,892 |
| 2022-01-27 | 5.500 | 5.500 | 5.210 | 5.210 | 5.210 | 4,580 |
| 2022-01-25 | 5.800 | 5.800 | 5.510 | 5.510 | 5.510 | 10,675 |
| 2022-01-24 | 5.750 | 5.770 | 5.600 | 5.690 | 5.690 | 13,335 |
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.