NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 6.000 | 6.130 | 5.980 | 6.090 | 6.090 | 548,628 |
| 2023-06-14 | 6.210 | 6.210 | 5.910 | 6.030 | 6.030 | 945,864 |
| 2023-06-13 | 6.250 | 6.430 | 6.025 | 6.130 | 6.130 | 1,194,959 |
| 2023-06-12 | 5.860 | 6.220 | 5.860 | 6.190 | 6.190 | 1,035,253 |
| 2023-06-09 | 5.900 | 5.920 | 5.735 | 5.870 | 5.870 | 494,727 |
| 2023-06-08 | 5.790 | 5.925 | 5.690 | 5.880 | 5.880 | 931,147 |
| 2023-06-07 | 5.870 | 5.910 | 5.760 | 5.790 | 5.790 | 592,518 |
| 2023-06-06 | 5.950 | 5.950 | 5.670 | 5.820 | 5.820 | 628,096 |
| 2023-06-05 | 5.980 | 6.090 | 5.950 | 5.980 | 5.980 | 1,669,235 |
| 2023-06-02 | 5.900 | 5.990 | 5.830 | 5.960 | 5.960 | 1,272,567 |
| 2023-06-01 | 5.280 | 5.920 | 5.280 | 5.780 | 5.780 | 2,750,090 |
| 2023-05-31 | 5.040 | 5.250 | 4.910 | 5.240 | 5.240 | 1,675,348 |
| 2023-05-30 | 5.170 | 5.170 | 4.990 | 5.080 | 5.080 | 1,060,280 |
| 2023-05-29 | 5.190 | 5.230 | 5.150 | 5.200 | 5.200 | 107,739 |
| 2023-05-26 | 5.190 | 5.220 | 5.090 | 5.180 | 5.180 | 662,873 |
| 2023-05-25 | 5.280 | 5.280 | 5.160 | 5.170 | 5.170 | 485,198 |
| 2023-05-24 | 5.370 | 5.370 | 5.195 | 5.290 | 5.290 | 1,093,475 |
| 2023-05-23 | 5.490 | 5.605 | 5.380 | 5.390 | 5.390 | 954,220 |
| 2023-05-19 | 5.360 | 5.440 | 5.260 | 5.290 | 5.290 | 448,818 |
| 2023-05-18 | 5.240 | 5.330 | 5.190 | 5.330 | 5.330 | 1,187,366 |
| 2023-05-17 | 5.300 | 5.340 | 5.230 | 5.270 | 5.270 | 820,488 |
| 2023-05-16 | 5.360 | 5.410 | 5.240 | 5.240 | 5.240 | 548,763 |
| 2023-05-15 | 5.600 | 5.610 | 5.430 | 5.430 | 5.430 | 1,300,783 |
| 2023-05-12 | 5.400 | 5.565 | 5.400 | 5.540 | 5.540 | 621,403 |
| 2023-05-11 | 5.530 | 5.640 | 5.305 | 5.350 | 5.350 | 596,012 |
| 2023-05-10 | 5.600 | 5.670 | 5.525 | 5.580 | 5.580 | 771,658 |
| 2023-05-09 | 5.270 | 5.580 | 5.260 | 5.550 | 5.550 | 1,988,354 |
| 2023-05-08 | 5.230 | 5.280 | 5.175 | 5.250 | 5.250 | 597,530 |
| 2023-05-05 | 5.080 | 5.230 | 5.080 | 5.210 | 5.210 | 619,512 |
| 2023-05-04 | 5.070 | 5.165 | 5.040 | 5.060 | 5.060 | 505,727 |
| 2023-05-03 | 5.100 | 5.170 | 5.070 | 5.110 | 5.110 | 904,733 |
| 2023-05-02 | 5.160 | 5.315 | 5.110 | 5.150 | 5.150 | 822,118 |
| 2023-05-01 | 5.300 | 5.435 | 5.180 | 5.180 | 5.180 | 1,078,671 |
| 2023-04-28 | 5.150 | 5.300 | 5.100 | 5.270 | 5.270 | 1,831,199 |
| 2023-04-27 | 5.010 | 5.150 | 4.980 | 5.120 | 5.120 | 1,013,523 |
| 2023-04-26 | 4.910 | 5.140 | 4.910 | 4.980 | 4.980 | 1,663,140 |
| 2023-04-25 | 4.750 | 4.910 | 4.750 | 4.900 | 4.900 | 823,089 |
| 2023-04-24 | 4.800 | 4.835 | 4.750 | 4.780 | 4.780 | 599,507 |
| 2023-04-21 | 4.860 | 4.870 | 4.760 | 4.810 | 4.810 | 553,890 |
| 2023-04-20 | 4.820 | 4.910 | 4.820 | 4.880 | 4.880 | 618,837 |
| 2023-04-19 | 4.830 | 4.890 | 4.780 | 4.880 | 4.880 | 992,184 |
| 2023-04-18 | 4.910 | 4.950 | 4.830 | 4.900 | 4.900 | 856,126 |
| 2023-04-17 | 5.000 | 5.030 | 4.880 | 4.900 | 4.900 | 716,614 |
| 2023-04-14 | 5.040 | 5.085 | 4.940 | 5.000 | 5.000 | 785,276 |
| 2023-04-13 | 4.940 | 5.150 | 4.930 | 5.060 | 5.060 | 1,085,870 |
| 2023-04-12 | 4.990 | 5.050 | 4.910 | 4.910 | 4.910 | 777,037 |
| 2023-04-11 | 4.870 | 5.035 | 4.870 | 4.980 | 4.980 | 1,021,653 |
| 2023-04-10 | 4.800 | 4.910 | 4.765 | 4.910 | 4.910 | 527,494 |
| 2023-04-06 | 4.880 | 4.890 | 4.750 | 4.810 | 4.810 | 1,180,110 |
| 2023-04-05 | 4.970 | 5.005 | 4.865 | 4.890 | 4.890 | 1,482,720 |
| 2023-04-04 | 5.140 | 5.140 | 4.920 | 5.010 | 5.010 | 1,098,553 |
| 2023-04-03 | 5.240 | 5.300 | 5.140 | 5.170 | 5.170 | 866,580 |
| 2023-03-31 | 5.290 | 5.300 | 5.155 | 5.190 | 5.190 | 1,359,933 |
| 2023-03-30 | 5.240 | 5.290 | 5.200 | 5.280 | 5.280 | 824,480 |
| 2023-03-29 | 5.160 | 5.225 | 5.105 | 5.180 | 5.180 | 803,793 |
| 2023-03-28 | 5.040 | 5.120 | 4.980 | 5.090 | 5.090 | 720,686 |
| 2023-03-27 | 5.010 | 5.080 | 4.980 | 5.050 | 5.050 | 542,567 |
| 2023-03-24 | 4.950 | 5.000 | 4.890 | 4.980 | 4.980 | 1,062,369 |
| 2023-03-23 | 5.110 | 5.160 | 4.960 | 4.980 | 4.980 | 895,240 |
| 2023-03-22 | 5.220 | 5.280 | 5.060 | 5.080 | 5.080 | 959,719 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.