NexGen Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 5.890 | 6.050 | 5.630 | 5.930 | 5.930 | 2,087,836 |
| 2022-01-10 | 5.880 | 5.900 | 5.690 | 5.870 | 5.870 | 1,756,628 |
| 2022-01-07 | 5.630 | 5.920 | 5.550 | 5.880 | 5.880 | 2,248,536 |
| 2022-01-06 | 6.380 | 6.390 | 5.610 | 5.650 | 5.650 | 3,188,526 |
| 2022-01-05 | 6.160 | 6.750 | 6.110 | 6.210 | 6.210 | 4,836,808 |
| 2022-01-04 | 6.070 | 6.140 | 5.760 | 5.920 | 5.920 | 2,146,328 |
| 2021-12-31 | 5.390 | 5.550 | 5.390 | 5.540 | 5.540 | 1,289,852 |
| 2021-12-30 | 5.570 | 5.580 | 5.390 | 5.410 | 5.410 | 1,630,823 |
| 2021-12-29 | 5.790 | 5.800 | 5.470 | 5.550 | 5.550 | 1,212,089 |
| 2021-12-24 | 5.720 | 5.850 | 5.720 | 5.810 | 5.810 | 340,431 |
| 2021-12-23 | 5.620 | 5.760 | 5.570 | 5.700 | 5.700 | 722,496 |
| 2021-12-22 | 5.540 | 5.680 | 5.530 | 5.560 | 5.560 | 697,954 |
| 2021-12-21 | 5.360 | 5.620 | 5.320 | 5.600 | 5.600 | 2,152,469 |
| 2021-12-20 | 5.140 | 5.260 | 5.075 | 5.230 | 5.230 | 1,487,040 |
| 2021-12-17 | 5.350 | 5.430 | 5.245 | 5.330 | 5.330 | 1,577,877 |
| 2021-12-16 | 5.790 | 5.800 | 5.410 | 5.440 | 5.440 | 1,702,440 |
| 2021-12-15 | 5.250 | 5.680 | 5.210 | 5.610 | 5.610 | 1,616,833 |
| 2021-12-14 | 5.340 | 5.400 | 5.150 | 5.320 | 5.320 | 1,388,884 |
| 2021-12-13 | 5.550 | 5.705 | 5.390 | 5.440 | 5.440 | 1,644,957 |
| 2021-12-10 | 5.750 | 5.750 | 5.410 | 5.490 | 5.490 | 2,186,589 |
| 2021-12-09 | 5.830 | 5.860 | 5.630 | 5.670 | 5.670 | 1,150,102 |
| 2021-12-08 | 5.820 | 6.050 | 5.800 | 5.880 | 5.880 | 1,310,049 |
| 2021-12-07 | 5.820 | 6.020 | 5.820 | 5.880 | 5.880 | 1,871,644 |
| 2021-12-06 | 5.560 | 5.730 | 5.280 | 5.670 | 5.670 | 2,072,816 |
| 2021-12-03 | 5.960 | 6.010 | 5.460 | 5.560 | 5.560 | 2,396,709 |
| 2021-12-02 | 5.650 | 5.940 | 5.590 | 5.880 | 5.880 | 1,812,429 |
| 2021-12-01 | 6.130 | 6.160 | 5.670 | 5.700 | 5.700 | 2,105,449 |
| 2021-11-30 | 6.150 | 6.305 | 5.630 | 5.980 | 5.980 | 2,752,335 |
| 2021-11-29 | 6.240 | 6.310 | 6.145 | 6.250 | 6.250 | 2,040,522 |
| 2021-11-26 | 5.990 | 6.110 | 5.815 | 5.980 | 5.980 | 3,693,249 |
| 2021-11-25 | 6.290 | 6.400 | 6.270 | 6.310 | 6.310 | 463,198 |
| 2021-11-24 | 6.320 | 6.340 | 6.080 | 6.250 | 6.250 | 3,524,091 |
| 2021-11-23 | 6.220 | 6.590 | 6.205 | 6.310 | 6.310 | 2,402,757 |
| 2021-11-22 | 6.350 | 6.390 | 6.020 | 6.020 | 6.020 | 3,102,693 |
| 2021-11-19 | 6.500 | 6.520 | 6.300 | 6.320 | 6.320 | 2,174,332 |
| 2021-11-18 | 6.630 | 6.750 | 6.490 | 6.640 | 6.640 | 1,956,967 |
| 2021-11-17 | 6.690 | 6.970 | 6.540 | 6.570 | 6.570 | 2,085,295 |
| 2021-11-16 | 6.960 | 7.030 | 6.575 | 6.600 | 6.600 | 2,839,503 |
| 2021-11-15 | 7.260 | 7.260 | 6.920 | 6.990 | 6.990 | 1,987,863 |
| 2021-11-12 | 7.450 | 7.620 | 7.170 | 7.260 | 7.260 | 1,353,211 |
| 2021-11-11 | 7.450 | 7.745 | 7.010 | 7.430 | 7.430 | 3,698,408 |
| 2021-11-10 | 7.930 | 8.030 | 7.350 | 7.400 | 7.400 | 3,956,433 |
| 2021-11-09 | 8.000 | 8.090 | 7.640 | 8.000 | 8.000 | 2,847,618 |
| 2021-11-08 | 7.500 | 8.040 | 7.380 | 7.950 | 7.950 | 4,038,404 |
| 2021-11-05 | 7.410 | 7.465 | 7.220 | 7.350 | 7.350 | 1,913,290 |
| 2021-11-04 | 7.570 | 7.630 | 7.240 | 7.400 | 7.400 | 2,964,379 |
| 2021-11-03 | 6.930 | 7.470 | 6.930 | 7.400 | 7.400 | 3,038,975 |
| 2021-11-02 | 7.040 | 7.050 | 6.840 | 6.930 | 6.930 | 1,051,375 |
| 2021-11-01 | 6.920 | 7.190 | 6.910 | 7.070 | 7.070 | 1,791,952 |
| 2021-10-29 | 6.860 | 6.910 | 6.540 | 6.840 | 6.840 | 3,145,481 |
| 2021-10-28 | 7.070 | 7.080 | 6.790 | 6.900 | 6.900 | 2,526,116 |
| 2021-10-27 | 7.370 | 7.520 | 7.050 | 7.080 | 7.080 | 2,069,361 |
| 2021-10-26 | 7.440 | 7.510 | 7.260 | 7.480 | 7.480 | 2,150,289 |
| 2021-10-25 | 7.410 | 7.700 | 7.400 | 7.460 | 7.460 | 2,075,254 |
| 2021-10-22 | 7.480 | 7.500 | 7.080 | 7.300 | 7.300 | 1,851,605 |
| 2021-10-21 | 7.750 | 7.880 | 7.415 | 7.480 | 7.480 | 2,704,857 |
| 2021-10-20 | 7.700 | 7.800 | 7.480 | 7.800 | 7.800 | 1,774,030 |
| 2021-10-19 | 7.900 | 7.950 | 7.360 | 7.690 | 7.690 | 3,992,171 |
| 2021-10-18 | 7.590 | 8.020 | 7.580 | 7.730 | 7.730 | 4,839,374 |
| 2021-10-15 | 7.650 | 7.660 | 7.140 | 7.440 | 7.440 | 2,260,019 |
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.