Nexgen Energy (Canada) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 6.020 | 6.020 | 5.970 | 5.970 | 5.970 | 12,131 |
| 2022-01-20 | 6.110 | 6.250 | 6.110 | 6.130 | 6.130 | 5,029 |
| 2022-01-19 | 6.130 | 6.130 | 5.960 | 6.120 | 6.120 | 5,499 |
| 2022-01-18 | 6.450 | 6.510 | 6.450 | 6.450 | 6.450 | 2,442 |
| 2022-01-17 | 6.460 | 6.460 | 6.050 | 6.330 | 6.330 | 4,694 |
| 2022-01-14 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 5,249 |
| 2022-01-13 | 6.580 | 6.740 | 6.580 | 6.740 | 6.740 | 501 |
| 2022-01-12 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2022-01-11 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 16 |
| 2022-01-10 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2022-01-07 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 600 |
| 2022-01-06 | 6.660 | 6.790 | 6.500 | 6.500 | 6.500 | 3,638 |
| 2022-01-05 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 500 |
| 2022-01-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 62 |
| 2021-12-31 | 5.930 | 5.940 | 5.930 | 5.940 | 5.940 | 6,082 |
| 2021-12-30 | 8.480 | 8.480 | 6.100 | 6.100 | 6.100 | 7,337 |
| 2021-12-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2021-12-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2021-12-23 | 6.070 | 6.100 | 6.050 | 6.100 | 6.100 | 6,090 |
| 2021-12-22 | 6.030 | 6.150 | 6.030 | 6.150 | 6.150 | 2,037 |
| 2021-12-21 | 5.790 | 5.830 | 5.790 | 5.830 | 5.830 | 4,581 |
| 2021-12-20 | 5.890 | 5.900 | 5.880 | 5.880 | 5.880 | 6,090 |
| 2021-12-17 | 6.030 | 6.030 | 5.960 | 5.960 | 5.960 | 1,803 |
| 2021-12-16 | 6.110 | 6.140 | 6.110 | 6.110 | 6.110 | 2,862 |
| 2021-12-15 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 6,461 |
| 2021-12-14 | 6.030 | 6.110 | 5.940 | 6.090 | 6.090 | 2,716 |
| 2021-12-13 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 1,203 |
| 2021-12-10 | 6.320 | 6.320 | 6.140 | 6.140 | 6.140 | 327 |
| 2021-12-09 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2021-12-08 | 6.290 | 6.320 | 6.290 | 6.320 | 6.320 | 218 |
| 2021-12-07 | 6.380 | 6.380 | 6.290 | 6.290 | 6.290 | 3,619 |
| 2021-12-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,534 |
| 2021-12-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,398 |
| 2021-12-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,017 |
| 2021-12-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2021-11-30 | 6.970 | 7.000 | 6.900 | 6.900 | 6.900 | 2,825 |
| 2021-11-29 | 6.710 | 6.710 | 6.700 | 6.700 | 6.700 | 3,234 |
| 2021-11-26 | 7.050 | 7.050 | 6.910 | 6.910 | 6.910 | 1,257 |
| 2021-11-25 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2021-11-24 | 6.950 | 7.010 | 6.850 | 7.010 | 7.010 | 6,040 |
| 2021-11-23 | 6.690 | 6.850 | 6.690 | 6.850 | 6.850 | 3,796 |
| 2021-11-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2021-11-19 | 7.270 | 7.270 | 7.010 | 7.010 | 7.010 | 4,385 |
| 2021-11-18 | 7.250 | 7.270 | 7.250 | 7.270 | 7.270 | 48,120 |
| 2021-11-17 | 7.340 | 7.470 | 7.340 | 7.470 | 7.470 | 11,247 |
| 2021-11-16 | 7.700 | 7.700 | 7.480 | 7.650 | 7.650 | 9,359 |
| 2021-11-15 | 8.000 | 8.050 | 8.000 | 8.000 | 8.000 | 5,022 |
| 2021-11-12 | 8.200 | 8.430 | 8.050 | 8.050 | 8.050 | 805 |
| 2021-11-11 | 8.240 | 8.480 | 8.220 | 8.480 | 8.480 | 4,875 |
| 2021-11-10 | 8.690 | 8.800 | 8.600 | 8.600 | 8.600 | 5,398 |
| 2021-11-09 | 8.350 | 8.480 | 8.350 | 8.480 | 8.480 | 28,640 |
| 2021-11-08 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 617 |
| 2021-11-05 | 8.320 | 8.320 | 8.120 | 8.180 | 8.180 | 15,585 |
| 2021-11-04 | 8.000 | 8.170 | 8.000 | 8.170 | 8.170 | 3,875 |
| 2021-11-03 | 7.460 | 7.640 | 7.460 | 7.640 | 7.640 | 431,259 |
| 2021-11-02 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2021-11-01 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 2,000 |
| 2021-10-29 | 7.470 | 7.820 | 7.440 | 7.440 | 7.440 | 8,722 |
| 2021-10-28 | 7.720 | 7.770 | 7.720 | 7.770 | 7.770 | 1,644 |
| 2021-10-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 125 |
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.