Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	6.860	6.910	6.540	6.840	3,145,481	-0.06(-0.87%)
Oct 28, 2021	7.070	7.080	6.790	6.900	2,526,216	-0.18(-2.54%)
Oct 27, 2021	7.370	7.520	7.050	7.080	2,069,361	-0.40(-5.35%)
Oct 26, 2021	7.440			7.480	2,150,289	+0.02(+0.27%)
Oct 25, 2021	7.410	7.700	7.400	7.460	2,075,254	+0.16(+2.19%)
Oct 22, 2021	7.480	7.500	7.080	7.300	1,851,705	-0.18(-2.41%)
Oct 21, 2021	7.750	7.880	7.420	7.480	2,704,857	-0.32(-4.10%)
Oct 20, 2021	7.700	7.800	7.480	7.800	1,774,030	+0.11(+1.43%)
Oct 19, 2021	7.900	7.950	7.360	7.690	3,992,171	-0.04(-0.52%)
Oct 18, 2021	7.590	8.020	7.590	7.730	4,839,374	+0.29(+3.90%)
Oct 15, 2021	7.650	7.660	7.140	7.440	2,260,019	-0.18(-2.36%)
Oct 14, 2021	7.440	7.740	7.300	7.620	4,073,793	+0.01(+0.13%)
Oct 13, 2021	7.110	7.680	6.870	7.610	4,629,851	+0.60(+8.56%)
Oct 12, 2021	6.160	7.060	6.060	7.010	4,886,185	+1.00(+16.64%)
Oct 08, 2021		6.010	6.010	6.010	0	-0.27(-4.30%)
Oct 07, 2021	6.040	6.310	5.920	6.280	1,807,545	+0.31(+5.19%)
Oct 06, 2021	6.140	6.140	5.800	5.970	2,104,567	-0.30(-4.78%)
Oct 05, 2021	6.200	6.400	6.050	6.270	1,696,946	+0.13(+2.12%)
Oct 04, 2021	6.400	6.560	6.110	6.140	2,702,000	-0.09(-1.44%)
Oct 01, 2021	6.120	6.250	5.890	6.230	1,785,792	+0.21(+3.49%)
Sep 30, 2021	5.800	6.120	5.730	6.020	2,329,727	+0.22(+3.79%)
Sep 29, 2021	5.970	5.970	5.750	5.800	1,545,481	-0.10(-1.69%)
Sep 28, 2021	6.110	6.260	5.830	5.900	2,264,926	-0.21(-3.44%)
Sep 27, 2021	5.900	6.180	5.730	6.110	2,728,396	+0.33(+5.71%)
Sep 24, 2021	6.030	6.030	5.660	5.780	3,955,676	-0.34(-5.56%)
Sep 23, 2021	6.250	6.300	5.900	6.120	2,374,279	-0.01(-0.16%)
Sep 22, 2021	6.130	6.410	6.080	6.130	2,703,694	+0.14(+2.34%)
Sep 21, 2021	6.200	6.200	5.960	5.990	3,820,017	+0.10(+1.70%)
Sep 20, 2021	6.370	6.370	5.810	5.890	5,173,509	-0.73(-11.03%)
Sep 17, 2021	7.310	7.330	6.530	6.620	6,277,930	-0.68(-9.32%)
Sep 16, 2021	7.450	7.500	7.180	7.300	1,987,721	-0.13(-1.75%)
Sep 15, 2021	7.290	7.490	7.240	7.430	3,221,887	+0.27(+3.77%)
Sep 14, 2021	7.360	7.360	6.930	7.160	4,520,456	-0.18(-2.45%)
Sep 13, 2021	7.640	7.810	7.310	7.340	3,452,048	-0.06(-0.81%)
Sep 10, 2021	7.100	7.570	6.930	7.400	6,603,315	+0.38(+5.41%)
Sep 09, 2021	7.300	7.340	6.940	7.020	3,679,906	-0.29(-3.97%)
Sep 08, 2021	7.250	7.420	6.950	7.310	3,674,497	-0.01(-0.14%)
Sep 07, 2021	7.260	7.370	7.100	7.320	4,836,629	+0.18(+2.52%)
Sep 03, 2021		7.140	7.140	7.140	0	+0.34(+5.00%)
Sep 02, 2021	6.300	6.860	6.300	6.800	6,357,749	+0.58(+9.32%)
Sep 01, 2021	5.980	6.250	5.940	6.220	2,605,771	+0.29(+4.89%)
Aug 31, 2021	5.800	5.950	5.720	5.930	2,794,064	+0.17(+2.95%)
Aug 30, 2021	5.600	5.800	5.600	5.760	1,196,464	+0.19(+3.41%)
Aug 27, 2021	5.350	5.660	5.300	5.570	1,514,045	+0.24(+4.50%)
Aug 26, 2021	5.240	5.360	5.210	5.330	967,883	+0.08(+1.52%)
Aug 25, 2021	5.180	5.320	5.110	5.250	1,151,510	+0.06(+1.16%)
Aug 24, 2021	5.150	5.240	5.130	5.190	1,056,190	+0.10(+1.96%)
Aug 23, 2021	4.870	5.130	4.850	5.090	1,149,892	+0.32(+6.71%)
Aug 20, 2021	4.600	4.840	4.590	4.770	1,056,928	+0.14(+3.02%)
Aug 19, 2021	4.730	4.740	4.510	4.630	1,244,137	-0.18(-3.74%)
Aug 18, 2021	4.880	4.910	4.750	4.810	1,455,195	-0.01(-0.21%)
Aug 17, 2021	4.780	4.990	4.770	4.820	1,549,293	-0.04(-0.82%)
Aug 16, 2021	5.020	5.020	4.760	4.860	1,179,027	-0.21(-4.14%)
Aug 13, 2021	5.120	5.130	5.020	5.070	666,053	+0.01(+0.20%)
Aug 12, 2021	5.140	5.260	5.060	5.060	817,658	-0.05(-0.98%)
Aug 11, 2021	5.130	5.170	5.000	5.110	807,461	+0.02(+0.39%)
Aug 10, 2021	4.990	5.160	4.980	5.090	1,458,803	+0.14(+2.83%)
Aug 09, 2021	5.010	5.070	4.940	4.950	1,059,713	-0.10(-1.98%)
Aug 06, 2021	4.980	5.100	4.970	5.050	626,261	+0.04(+0.80%)
Aug 05, 2021	5.000	5.100	4.960	5.010	689,022	+0.02(+0.40%)
Aug 04, 2021	5.240	5.260	4.940	4.990	1,025,285	-0.24(-4.59%)