Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		2.220	2.220	2.220	0	-0.03(-1.33%)
Mar 28, 2018	2.350	2.360	2.230	2.250	690,419	-0.08(-3.43%)
Mar 27, 2018	2.530	2.570	2.330	2.330	1,624,157	-0.19(-7.54%)
Mar 26, 2018	2.500	2.600	2.490	2.520	945,841	+0.02(+0.80%)
Mar 23, 2018	2.640	2.650	2.500	2.500	1,129,988	-0.13(-4.94%)
Mar 22, 2018	2.650	2.680	2.620	2.630	698,404	-0.03(-1.13%)
Mar 21, 2018	2.640	2.690	2.640	2.660	836,680	+0.02(+0.76%)
Mar 20, 2018	2.660	2.660	2.640	2.640	515,190	-0.02(-0.75%)
Mar 19, 2018	2.650	2.690	2.650	2.660	1,082,966	-0.02(-0.75%)
Mar 16, 2018	2.680	2.710	2.660	2.680	446,342	+0.00(+0.00%)
Mar 15, 2018	2.690	2.730	2.650	2.680	376,340	-0.01(-0.37%)
Mar 14, 2018	2.690	2.755	2.685	2.690	440,671	+0.00(+0.00%)
Mar 13, 2018	2.690	2.780	2.690	2.690	792,551	+0.01(+0.37%)
Mar 12, 2018	2.690	2.720	2.650	2.680	524,579	-0.01(-0.37%)
Mar 09, 2018	2.690	2.700	2.640	2.690	566,050	+0.01(+0.37%)
Mar 08, 2018	2.690	2.700	2.680	2.680	395,023	-0.01(-0.37%)
Mar 07, 2018	2.700	2.730	2.675	2.690	528,785	-0.03(-1.10%)
Mar 06, 2018	2.710	2.730	2.670	2.720	571,511	+0.02(+0.74%)
Mar 05, 2018	2.720	2.760	2.690	2.700	601,401	-0.03(-1.10%)
Mar 02, 2018	2.730	2.800	2.700	2.730	485,594	+0.01(+0.37%)
Mar 01, 2018	2.690	2.790	2.680	2.720	614,006	+0.03(+1.12%)
Feb 28, 2018	2.700	2.720	2.660	2.690	737,973	-0.02(-0.74%)
Feb 27, 2018	2.700	2.730	2.690	2.710	318,732	+0.01(+0.37%)
Feb 26, 2018	2.730	2.750	2.700	2.700	843,006	-0.02(-0.74%)
Feb 23, 2018	2.700	2.740	2.700	2.720	125,865	+0.01(+0.37%)
Feb 22, 2018	2.680	2.760	2.680	2.710	230,080	+0.01(+0.37%)
Feb 21, 2018	2.640	2.740	2.640	2.700	361,990	+0.06(+2.27%)
Feb 20, 2018	2.730	2.740	2.635	2.640	344,489	-0.09(-3.30%)
Feb 16, 2018		2.730	2.730	2.730	0	+0.01(+0.37%)
Feb 15, 2018	2.850	2.870	2.680	2.720	361,979	-0.11(-3.89%)
Feb 14, 2018	2.790	2.890	2.760	2.830	484,632	+0.04(+1.43%)
Feb 13, 2018		2.790		2.790	346,320	+0.16(+6.08%)
Feb 12, 2018	2.690	2.720	2.620	2.630	605,102	-0.04(-1.50%)
Feb 09, 2018	2.610	2.680	2.595	2.670	539,430	+0.04(+1.52%)
Feb 08, 2018	2.630	2.670	2.630	2.630	626,053	-0.01(-0.38%)
Feb 07, 2018	2.660	2.680	2.610	2.640	553,640	-0.02(-0.75%)
Feb 06, 2018	2.630	2.730	2.580	2.660	351,826	+0.02(+0.57%)
Feb 05, 2018	2.730	2.760	2.610	2.645	620,194	-0.13(-4.86%)
Feb 02, 2018	2.800	2.820	2.730	2.780	821,143	-0.05(-1.77%)
Feb 01, 2018	2.800	2.870	2.780	2.830	294,975	+0.01(+0.35%)
Jan 31, 2018	2.800	2.850	2.780	2.820	438,847	+0.02(+0.71%)
Jan 30, 2018	2.800	2.875	2.800	2.800	703,497	-0.05(-1.75%)
Jan 29, 2018	2.870	2.880	2.835	2.850	838,866	-0.02(-0.70%)
Jan 26, 2018	2.880	2.900	2.840	2.870	615,803	+0.01(+0.35%)
Jan 25, 2018	2.920	2.970	2.860	2.860	475,147	-0.05(-1.72%)
Jan 24, 2018	2.850	2.925	2.835	2.910	682,026	+0.07(+2.46%)
Jan 23, 2018	2.880	2.880	2.830	2.840	1,406,197	-0.04(-1.39%)
Jan 22, 2018	2.910	2.910	2.840	2.880	1,664,483	-0.02(-0.69%)
Jan 19, 2018	2.850	2.940	2.840	2.900	557,882	+0.07(+2.47%)
Jan 18, 2018	2.970	3.000	2.820	2.830	1,084,218	-0.12(-4.07%)
Jan 17, 2018	2.910	3.120	2.900	2.950	2,296,856	+0.08(+2.79%)
Jan 16, 2018	3.050	3.090	2.830	2.870	3,122,134	-0.21(-6.82%)
Jan 15, 2018	3.100	3.190	3.050	3.080	1,435,514	-0.06(-1.91%)
Jan 12, 2018	3.190	3.250	3.130	3.140	632,699	-0.03(-0.95%)
Jan 11, 2018	3.200	3.280	3.160	3.170	848,543	-0.08(-2.46%)
Jan 10, 2018	3.250	3.320	3.180	3.250	1,666,716	+0.03(+0.93%)
Jan 09, 2018	3.390	3.390	3.210	3.220	1,295,847	-0.16(-4.73%)
Jan 08, 2018	3.490	3.530	3.370	3.380	911,687	-0.10(-2.87%)
Jan 05, 2018	3.500	3.500	3.390	3.480	412,460	-0.01(-0.29%)
Jan 04, 2018	3.350	3.500	3.330	3.490	664,178	+0.12(+3.56%)
Jan 03, 2018	3.400	3.500	3.320	3.370	929,886	-0.03(-0.88%)