NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.580 | 5.825 | 5.550 | 5.750 | 5.750 | 1,990,052 |
| 2022-12-20 | 5.400 | 5.675 | 5.400 | 5.480 | 5.480 | 2,288,239 |
| 2022-12-19 | 5.540 | 5.560 | 5.390 | 5.430 | 5.430 | 943,918 |
| 2022-12-16 | 5.480 | 5.620 | 5.410 | 5.570 | 5.570 | 2,184,295 |
| 2022-12-15 | 5.540 | 5.625 | 5.490 | 5.530 | 5.530 | 1,374,007 |
| 2022-12-14 | 5.670 | 5.720 | 5.550 | 5.630 | 5.630 | 924,535 |
| 2022-12-13 | 5.870 | 5.920 | 5.635 | 5.700 | 5.700 | 1,039,903 |
| 2022-12-12 | 5.510 | 5.735 | 5.510 | 5.680 | 5.680 | 1,062,465 |
| 2022-12-09 | 5.570 | 5.710 | 5.530 | 5.550 | 5.550 | 803,553 |
| 2022-12-08 | 5.600 | 5.780 | 5.550 | 5.620 | 5.620 | 3,007,881 |
| 2022-12-07 | 5.510 | 5.600 | 5.440 | 5.500 | 5.500 | 1,491,173 |
| 2022-12-06 | 5.670 | 5.720 | 5.500 | 5.520 | 5.520 | 1,231,986 |
| 2022-12-05 | 6.000 | 6.040 | 5.670 | 5.680 | 5.680 | 2,482,074 |
| 2022-12-02 | 6.060 | 6.090 | 6.000 | 6.040 | 6.040 | 1,398,806 |
| 2022-12-01 | 6.400 | 6.430 | 6.110 | 6.140 | 6.140 | 1,580,982 |
| 2022-11-30 | 5.960 | 6.410 | 5.950 | 6.380 | 6.380 | 3,094,136 |
| 2022-11-29 | 5.850 | 5.940 | 5.800 | 5.910 | 5.910 | 1,645,506 |
| 2022-11-28 | 6.000 | 6.010 | 5.760 | 5.780 | 5.780 | 1,118,446 |
| 2022-11-25 | 6.080 | 6.210 | 6.040 | 6.100 | 6.100 | 798,552 |
| 2022-11-24 | 6.150 | 6.300 | 6.150 | 6.200 | 6.200 | 435,866 |
| 2022-11-23 | 6.000 | 6.150 | 5.970 | 6.130 | 6.130 | 1,259,716 |
| 2022-11-22 | 5.750 | 6.050 | 5.705 | 6.030 | 6.030 | 1,274,846 |
| 2022-11-21 | 5.700 | 5.730 | 5.520 | 5.670 | 5.670 | 1,315,244 |
| 2022-11-18 | 5.800 | 5.880 | 5.730 | 5.810 | 5.810 | 678,079 |
| 2022-11-17 | 5.750 | 5.820 | 5.680 | 5.780 | 5.780 | 914,508 |
| 2022-11-16 | 6.100 | 6.120 | 5.830 | 5.850 | 5.850 | 1,320,467 |
| 2022-11-15 | 6.160 | 6.310 | 6.080 | 6.180 | 6.180 | 1,419,002 |
| 2022-11-14 | 6.100 | 6.160 | 5.950 | 6.040 | 6.040 | 1,165,955 |
| 2022-11-11 | 5.820 | 6.185 | 5.820 | 6.110 | 6.110 | 1,938,487 |
| 2022-11-10 | 5.800 | 5.880 | 5.700 | 5.790 | 5.790 | 1,282,434 |
| 2022-11-09 | 5.780 | 5.880 | 5.510 | 5.510 | 5.510 | 1,633,943 |
| 2022-11-08 | 5.790 | 5.980 | 5.760 | 5.830 | 5.830 | 1,404,806 |
| 2022-11-07 | 5.550 | 5.840 | 5.420 | 5.770 | 5.770 | 1,271,752 |
| 2022-11-04 | 5.790 | 5.820 | 5.440 | 5.560 | 5.560 | 1,448,313 |
| 2022-11-03 | 5.400 | 5.820 | 5.400 | 5.610 | 5.610 | 1,321,706 |
| 2022-11-02 | 5.710 | 5.720 | 5.460 | 5.470 | 5.470 | 1,626,999 |
| 2022-11-01 | 5.830 | 5.850 | 5.660 | 5.710 | 5.710 | 523,172 |
| 2022-10-31 | 5.700 | 5.830 | 5.595 | 5.720 | 5.720 | 1,167,654 |
| 2022-10-28 | 5.670 | 5.800 | 5.540 | 5.790 | 5.790 | 998,974 |
| 2022-10-27 | 5.850 | 5.900 | 5.640 | 5.640 | 5.640 | 803,006 |
| 2022-10-26 | 5.670 | 5.870 | 5.650 | 5.730 | 5.730 | 1,611,780 |
| 2022-10-25 | 5.380 | 5.670 | 5.360 | 5.660 | 5.660 | 1,213,490 |
| 2022-10-24 | 5.500 | 5.500 | 5.300 | 5.410 | 5.410 | 1,183,777 |
| 2022-10-21 | 5.320 | 5.520 | 5.250 | 5.520 | 5.520 | 792,127 |
| 2022-10-20 | 5.310 | 5.490 | 5.270 | 5.320 | 5.320 | 1,113,876 |
| 2022-10-19 | 5.360 | 5.400 | 5.250 | 5.300 | 5.300 | 735,245 |
| 2022-10-18 | 5.530 | 5.570 | 5.410 | 5.430 | 5.430 | 1,809,214 |
| 2022-10-17 | 5.180 | 5.450 | 5.180 | 5.360 | 5.360 | 1,556,549 |
| 2022-10-14 | 5.230 | 5.340 | 5.010 | 5.040 | 5.040 | 1,284,335 |
| 2022-10-13 | 4.860 | 5.270 | 4.840 | 5.240 | 5.240 | 2,652,498 |
| 2022-10-12 | 5.000 | 5.065 | 4.700 | 5.030 | 5.030 | 3,857,724 |
| 2022-10-11 | 5.070 | 5.170 | 4.930 | 5.000 | 5.000 | 1,649,201 |
| 2022-10-07 | 5.390 | 5.425 | 5.220 | 5.270 | 5.270 | 975,389 |
| 2022-10-06 | 5.530 | 5.650 | 5.440 | 5.460 | 5.460 | 872,198 |
| 2022-10-05 | 5.480 | 5.600 | 5.390 | 5.590 | 5.590 | 613,488 |
| 2022-10-04 | 5.580 | 5.670 | 5.455 | 5.600 | 5.600 | 1,668,965 |
| 2022-10-03 | 5.200 | 5.480 | 5.200 | 5.410 | 5.410 | 1,507,255 |
| 2022-09-30 | 5.220 | 5.260 | 4.990 | 5.020 | 5.020 | 1,735,724 |
| 2022-09-29 | 5.390 | 5.400 | 5.190 | 5.270 | 5.270 | 821,227 |
| 2022-09-28 | 5.110 | 5.505 | 5.050 | 5.450 | 5.450 | 1,487,212 |
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.