NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.630 | 4.660 | 4.470 | 4.620 | 4.620 | 928,704 |
| 2022-06-29 | 5.030 | 5.100 | 4.720 | 4.730 | 4.730 | 874,709 |
| 2022-06-28 | 5.210 | 5.260 | 4.930 | 5.030 | 5.030 | 1,069,735 |
| 2022-06-27 | 5.100 | 5.240 | 5.020 | 5.120 | 5.120 | 998,729 |
| 2022-06-24 | 4.640 | 5.080 | 4.640 | 4.960 | 4.960 | 1,000,164 |
| 2022-06-23 | 4.710 | 4.710 | 4.450 | 4.550 | 4.550 | 1,732,384 |
| 2022-06-22 | 4.670 | 4.720 | 4.525 | 4.640 | 4.640 | 1,956,068 |
| 2022-06-21 | 4.840 | 5.095 | 4.780 | 4.850 | 4.850 | 1,552,471 |
| 2022-06-20 | 4.640 | 4.790 | 4.585 | 4.720 | 4.720 | 368,906 |
| 2022-06-17 | 4.720 | 4.820 | 4.570 | 4.670 | 4.670 | 1,283,013 |
| 2022-06-16 | 4.850 | 4.890 | 4.590 | 4.670 | 4.670 | 1,871,508 |
| 2022-06-15 | 5.070 | 5.150 | 4.855 | 5.050 | 5.050 | 2,423,755 |
| 2022-06-14 | 5.520 | 5.540 | 4.910 | 4.960 | 4.960 | 2,348,123 |
| 2022-06-13 | 5.660 | 5.700 | 5.360 | 5.470 | 5.470 | 1,699,933 |
| 2022-06-10 | 5.880 | 6.000 | 5.780 | 5.950 | 5.950 | 1,549,891 |
| 2022-06-09 | 6.230 | 6.230 | 6.020 | 6.060 | 6.060 | 1,132,910 |
| 2022-06-08 | 6.510 | 6.670 | 6.290 | 6.330 | 6.330 | 1,979,835 |
| 2022-06-07 | 5.840 | 6.620 | 5.760 | 6.430 | 6.430 | 2,683,630 |
| 2022-06-06 | 6.030 | 6.040 | 5.840 | 5.900 | 5.900 | 928,638 |
| 2022-06-03 | 6.000 | 6.030 | 5.820 | 5.920 | 5.920 | 1,122,238 |
| 2022-06-02 | 5.610 | 6.170 | 5.610 | 6.090 | 6.090 | 1,230,054 |
| 2022-06-01 | 6.040 | 6.110 | 5.600 | 5.620 | 5.620 | 1,608,935 |
| 2022-05-31 | 6.320 | 6.360 | 5.905 | 6.000 | 6.000 | 1,810,720 |
| 2022-05-30 | 6.250 | 6.420 | 6.250 | 6.420 | 6.420 | 642,678 |
| 2022-05-27 | 6.070 | 6.250 | 6.010 | 6.200 | 6.200 | 1,069,471 |
| 2022-05-26 | 5.840 | 6.090 | 5.790 | 6.050 | 6.050 | 954,830 |
| 2022-05-25 | 5.890 | 6.040 | 5.690 | 5.830 | 5.830 | 934,065 |
| 2022-05-24 | 5.810 | 5.960 | 5.700 | 5.910 | 5.910 | 1,098,127 |
| 2022-05-20 | 5.870 | 5.890 | 5.570 | 5.810 | 5.810 | 1,228,407 |
| 2022-05-19 | 5.760 | 5.920 | 5.710 | 5.760 | 5.760 | 2,046,437 |
| 2022-05-18 | 5.870 | 6.000 | 5.630 | 5.770 | 5.770 | 2,375,642 |
| 2022-05-17 | 5.710 | 5.965 | 5.490 | 5.950 | 5.950 | 2,975,318 |
| 2022-05-16 | 5.380 | 5.580 | 5.280 | 5.510 | 5.510 | 2,401,642 |
| 2022-05-13 | 5.250 | 5.530 | 5.230 | 5.350 | 5.350 | 1,743,321 |
| 2022-05-12 | 5.010 | 5.230 | 4.900 | 5.060 | 5.060 | 3,448,744 |
| 2022-05-11 | 5.270 | 5.465 | 5.095 | 5.110 | 5.110 | 2,468,963 |
| 2022-05-10 | 5.270 | 5.440 | 5.010 | 5.240 | 5.240 | 2,733,086 |
| 2022-05-09 | 5.570 | 5.600 | 5.070 | 5.080 | 5.080 | 3,024,856 |
| 2022-05-06 | 5.900 | 5.900 | 5.600 | 5.730 | 5.730 | 2,772,151 |
| 2022-05-05 | 6.550 | 6.690 | 5.920 | 5.950 | 5.950 | 2,461,384 |
| 2022-05-04 | 6.370 | 6.520 | 6.110 | 6.500 | 6.500 | 1,897,373 |
| 2022-05-03 | 6.120 | 6.400 | 6.120 | 6.290 | 6.290 | 1,321,533 |
| 2022-05-02 | 6.210 | 6.310 | 5.920 | 6.100 | 6.100 | 1,376,959 |
| 2022-04-29 | 6.480 | 6.670 | 6.270 | 6.330 | 6.330 | 985,200 |
| 2022-04-28 | 6.390 | 6.520 | 6.080 | 6.470 | 6.470 | 1,410,536 |
| 2022-04-27 | 6.520 | 6.540 | 6.250 | 6.320 | 6.320 | 1,603,899 |
| 2022-04-26 | 6.520 | 6.560 | 6.250 | 6.400 | 6.400 | 1,599,458 |
| 2022-04-25 | 6.300 | 6.520 | 6.130 | 6.390 | 6.390 | 2,387,843 |
| 2022-04-22 | 6.770 | 7.030 | 6.450 | 6.570 | 6.570 | 2,856,851 |
| 2022-04-21 | 7.390 | 7.430 | 6.710 | 6.750 | 6.750 | 2,629,285 |
| 2022-04-20 | 7.070 | 7.460 | 6.950 | 7.390 | 7.390 | 2,843,880 |
| 2022-04-19 | 7.420 | 7.440 | 7.030 | 7.180 | 7.180 | 1,619,156 |
| 2022-04-18 | 7.880 | 7.900 | 7.400 | 7.430 | 7.430 | 1,355,029 |
| 2022-04-14 | 7.980 | 8.040 | 7.750 | 7.880 | 7.880 | 1,066,435 |
| 2022-04-13 | 8.030 | 8.300 | 7.910 | 7.950 | 7.950 | 3,143,184 |
| 2022-04-12 | 7.950 | 8.160 | 7.730 | 7.910 | 7.910 | 2,566,219 |
| 2022-04-11 | 7.920 | 8.050 | 7.575 | 7.880 | 7.880 | 2,004,625 |
| 2022-04-08 | 7.810 | 7.860 | 7.580 | 7.790 | 7.790 | 1,151,868 |
| 2022-04-07 | 7.010 | 7.880 | 7.010 | 7.790 | 7.790 | 3,560,727 |
| 2022-04-06 | 6.910 | 6.990 | 6.720 | 6.990 | 6.990 | 1,309,078 |
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.