NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 4.960 | 5.215 | 4.910 | 5.090 | 5.090 | 1,204,762 |
| 2022-09-26 | 4.750 | 4.940 | 4.700 | 4.830 | 4.830 | 851,340 |
| 2022-09-23 | 5.080 | 5.090 | 4.760 | 4.790 | 4.790 | 1,458,876 |
| 2022-09-22 | 5.470 | 5.535 | 5.240 | 5.250 | 5.250 | 1,002,779 |
| 2022-09-21 | 5.460 | 5.580 | 5.320 | 5.430 | 5.430 | 1,057,612 |
| 2022-09-20 | 5.500 | 5.600 | 5.375 | 5.450 | 5.450 | 858,642 |
| 2022-09-19 | 5.420 | 5.600 | 5.420 | 5.560 | 5.560 | 642,285 |
| 2022-09-16 | 5.600 | 5.600 | 5.440 | 5.580 | 5.580 | 2,285,934 |
| 2022-09-15 | 5.900 | 5.930 | 5.615 | 5.650 | 5.650 | 1,259,749 |
| 2022-09-14 | 5.770 | 6.045 | 5.720 | 5.980 | 5.980 | 1,053,412 |
| 2022-09-13 | 5.800 | 5.940 | 5.690 | 5.740 | 5.740 | 1,107,225 |
| 2022-09-12 | 6.080 | 6.120 | 5.860 | 5.980 | 5.980 | 907,400 |
| 2022-09-09 | 6.180 | 6.330 | 5.895 | 6.000 | 6.000 | 1,290,678 |
| 2022-09-08 | 5.530 | 6.070 | 5.470 | 6.070 | 6.070 | 2,269,042 |
| 2022-09-07 | 5.680 | 5.680 | 5.450 | 5.520 | 5.520 | 1,454,405 |
| 2022-09-06 | 5.700 | 5.910 | 5.620 | 5.630 | 5.630 | 1,719,328 |
| 2022-09-02 | 5.550 | 5.590 | 5.280 | 5.510 | 5.510 | 1,277,360 |
| 2022-09-01 | 5.740 | 5.750 | 5.365 | 5.430 | 5.430 | 1,369,517 |
| 2022-08-31 | 5.680 | 5.890 | 5.540 | 5.840 | 5.840 | 2,150,998 |
| 2022-08-30 | 5.920 | 6.040 | 5.510 | 5.800 | 5.800 | 2,124,049 |
| 2022-08-29 | 5.260 | 5.950 | 5.240 | 5.770 | 5.770 | 3,400,327 |
| 2022-08-26 | 5.550 | 5.570 | 5.290 | 5.320 | 5.320 | 1,229,866 |
| 2022-08-25 | 5.600 | 5.700 | 5.410 | 5.560 | 5.560 | 1,435,145 |
| 2022-08-24 | 5.090 | 5.580 | 5.030 | 5.550 | 5.550 | 2,686,239 |
| 2022-08-23 | 4.720 | 5.000 | 4.720 | 4.830 | 4.830 | 822,007 |
| 2022-08-22 | 4.680 | 4.690 | 4.545 | 4.670 | 4.670 | 915,622 |
| 2022-08-19 | 4.840 | 4.850 | 4.700 | 4.700 | 4.700 | 1,185,523 |
| 2022-08-18 | 4.880 | 4.980 | 4.815 | 4.950 | 4.950 | 632,998 |
| 2022-08-17 | 5.230 | 5.250 | 4.860 | 4.860 | 4.860 | 1,060,310 |
| 2022-08-16 | 5.160 | 5.310 | 5.120 | 5.310 | 5.310 | 860,078 |
| 2022-08-15 | 5.150 | 5.185 | 5.010 | 5.160 | 5.160 | 718,011 |
| 2022-08-12 | 5.350 | 5.350 | 5.140 | 5.250 | 5.250 | 889,782 |
| 2022-08-11 | 5.420 | 5.480 | 5.310 | 5.330 | 5.330 | 783,165 |
| 2022-08-10 | 5.350 | 5.395 | 5.190 | 5.360 | 5.360 | 1,145,259 |
| 2022-08-09 | 5.470 | 5.470 | 5.180 | 5.250 | 5.250 | 1,026,526 |
| 2022-08-08 | 5.520 | 5.700 | 5.440 | 5.480 | 5.480 | 970,512 |
| 2022-08-05 | 5.330 | 5.560 | 5.190 | 5.460 | 5.460 | 1,095,537 |
| 2022-08-04 | 5.390 | 5.495 | 5.370 | 5.370 | 5.370 | 606,466 |
| 2022-08-03 | 5.510 | 5.570 | 5.290 | 5.370 | 5.370 | 838,216 |
| 2022-08-02 | 5.460 | 5.570 | 5.415 | 5.440 | 5.440 | 822,599 |
| 2022-07-29 | 5.520 | 5.655 | 5.450 | 5.580 | 5.580 | 1,875,770 |
| 2022-07-28 | 5.450 | 5.480 | 5.180 | 5.460 | 5.460 | 1,989,078 |
| 2022-07-27 | 5.030 | 5.390 | 5.020 | 5.360 | 5.360 | 1,608,287 |
| 2022-07-26 | 5.000 | 5.060 | 4.895 | 4.970 | 4.970 | 804,038 |
| 2022-07-25 | 4.820 | 5.005 | 4.650 | 5.000 | 5.000 | 1,038,339 |
| 2022-07-22 | 4.990 | 5.050 | 4.720 | 4.750 | 4.750 | 1,330,723 |
| 2022-07-21 | 5.150 | 5.170 | 4.970 | 5.010 | 5.010 | 753,674 |
| 2022-07-20 | 5.120 | 5.250 | 5.050 | 5.210 | 5.210 | 899,474 |
| 2022-07-19 | 4.950 | 5.145 | 4.900 | 5.130 | 5.130 | 862,594 |
| 2022-07-18 | 4.900 | 5.040 | 4.890 | 4.910 | 4.910 | 784,550 |
| 2022-07-15 | 4.890 | 4.970 | 4.720 | 4.800 | 4.800 | 842,768 |
| 2022-07-14 | 4.550 | 4.800 | 4.480 | 4.750 | 4.750 | 903,208 |
| 2022-07-13 | 4.520 | 4.750 | 4.470 | 4.620 | 4.620 | 1,107,612 |
| 2022-07-12 | 4.700 | 4.810 | 4.600 | 4.610 | 4.610 | 728,960 |
| 2022-07-11 | 4.900 | 4.950 | 4.780 | 4.780 | 4.780 | 628,271 |
| 2022-07-08 | 5.000 | 5.060 | 4.880 | 4.980 | 4.980 | 642,139 |
| 2022-07-07 | 4.660 | 5.040 | 4.660 | 5.020 | 5.020 | 1,239,228 |
| 2022-07-06 | 4.600 | 4.740 | 4.460 | 4.580 | 4.580 | 1,507,505 |
| 2022-07-05 | 4.620 | 4.670 | 4.430 | 4.550 | 4.550 | 1,181,768 |
| 2022-07-04 | 4.690 | 4.850 | 4.670 | 4.720 | 4.720 | 378,656 |
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.