NexGen Energy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	5.150	5.300	5.130	5.210	5.210	1,143,118
2023-03-20	5.070	5.145	5.020	5.060	5.060	742,467
2023-03-17	4.980	5.100	4.890	5.080	5.080	1,525,895
2023-03-16	4.940	5.030	4.840	4.980	4.980	1,016,066
2023-03-15	5.000	5.030	4.830	5.020	5.020	1,668,557
2023-03-14	5.220	5.260	5.060	5.110	5.110	1,313,446
2023-03-13	5.300	5.370	5.140	5.170	5.170	1,535,717
2023-03-10	5.410	5.460	5.340	5.390	5.390	1,206,328
2023-03-09	5.460	5.550	5.380	5.410	5.410	1,107,308
2023-03-08	5.520	5.540	5.370	5.420	5.420	1,216,446
2023-03-07	5.720	5.740	5.480	5.510	5.510	1,108,426
2023-03-06	5.940	5.940	5.730	5.740	5.740	663,366
2023-03-03	5.980	6.060	5.945	5.970	5.970	1,270,654
2023-03-02	6.000	6.010	5.830	5.960	5.960	1,006,331
2023-03-01	5.740	5.980	5.740	5.970	5.970	1,608,878
2023-02-28	5.640	5.770	5.530	5.750	5.750	1,559,521
2023-02-27	5.620	5.670	5.510	5.620	5.620	1,065,633
2023-02-24	5.600	5.650	5.505	5.590	5.590	1,109,469
2023-02-23	5.730	5.740	5.560	5.630	5.630	971,853
2023-02-22	5.670	5.740	5.570	5.650	5.650	1,132,979
2023-02-21	6.160	6.160	5.670	5.680	5.680	2,403,670
2023-02-17	6.280	6.285	6.160	6.240	6.240	920,718
2023-02-16	6.270	6.415	6.230	6.350	6.350	986,535
2023-02-15	6.240	6.550	6.240	6.360	6.360	988,987
2023-02-14	6.200	6.360	6.060	6.340	6.340	1,325,035
2023-02-13	6.240	6.305	6.170	6.170	6.170	815,677
2023-02-10	6.350	6.480	6.200	6.260	6.260	1,374,307
2023-02-09	6.350	6.515	6.220	6.400	6.400	1,770,720
2023-02-08	6.140	6.420	6.140	6.210	6.210	1,838,027
2023-02-07	6.110	6.230	6.035	6.170	6.170	1,263,624
2023-02-06	6.120	6.130	5.970	6.090	6.090	1,886,097
2023-02-03	6.400	6.400	6.150	6.200	6.200	1,816,747
2023-02-02	6.590	6.735	6.300	6.360	6.360	1,439,704
2023-02-01	6.400	6.685	6.270	6.530	6.530	1,745,364
2023-01-31	6.560	6.580	6.325	6.420	6.420	2,254,995
2023-01-30	6.330	6.820	6.290	6.550	6.550	2,585,525
2023-01-27	6.110	6.545	6.095	6.440	6.440	2,018,342
2023-01-26	6.320	6.440	6.160	6.180	6.180	1,618,941
2023-01-25	6.150	6.290	6.000	6.270	6.270	1,844,443
2023-01-24	6.190	6.270	6.165	6.250	6.250	975,590
2023-01-23	6.250	6.300	6.160	6.250	6.250	1,195,549
2023-01-20	6.040	6.260	5.945	6.220	6.220	1,003,970
2023-01-19	5.980	6.075	5.880	6.030	6.030	1,313,411
2023-01-18	6.290	6.330	6.010	6.030	6.030	1,370,921
2023-01-17	6.290	6.335	6.130	6.230	6.230	825,831
2023-01-16	6.260	6.340	6.220	6.300	6.300	248,179
2023-01-13	6.210	6.370	6.210	6.260	6.260	740,034
2023-01-12	6.300	6.345	6.180	6.320	6.320	658,997
2023-01-11	6.330	6.360	6.185	6.240	6.240	1,340,595
2023-01-10	6.050	6.300	6.040	6.300	6.300	1,041,443
2023-01-09	6.030	6.230	6.000	6.050	6.050	1,261,744
2023-01-06	5.700	5.975	5.590	5.930	5.930	2,295,275
2023-01-05	5.610	5.785	5.490	5.750	5.750	1,314,948
2023-01-04	5.960	5.960	5.600	5.630	5.630	1,968,136
2023-01-03	6.000	6.220	5.970	5.990	5.990	2,029,180
2022-12-30	5.830	6.015	5.780	5.990	5.990	1,035,739
2022-12-29	5.830	5.920	5.780	5.880	5.880	1,499,250
2022-12-28	5.890	5.920	5.705	5.790	5.790	1,410,832
2022-12-23	5.750	5.920	5.680	5.910	5.910	1,119,317
2022-12-22	5.750	5.850	5.610	5.740	5.740	1,239,803

← NewerPage 16 of 21 · 1,255 trading daysOlder →

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.