Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	6.960	7.290	6.920	7.080	2,248,935	+0.20(+2.91%)
Mar 30, 2022	6.850	7.120	6.800	6.880	1,487,186	+0.05(+0.73%)
Mar 29, 2022	6.680	6.850	6.490	6.830	1,510,907	+0.06(+0.89%)
Mar 28, 2022	7.120	7.150	6.740	6.770	2,311,269	-0.44(-6.10%)
Mar 25, 2022	7.310	7.390	7.160	7.210	827,502	-0.10(-1.37%)
Mar 24, 2022	7.300	7.390	7.160	7.310	1,647,056	+0.05(+0.69%)
Mar 23, 2022	7.370	7.470	7.240	7.260	1,482,375	-0.08(-1.09%)
Mar 22, 2022	7.400	7.500	7.230	7.340	1,688,562	+0.02(+0.27%)
Mar 21, 2022	7.130	7.550	7.130	7.320	2,409,909	+0.20(+2.81%)
Mar 18, 2022	6.860	7.250	6.860	7.120	1,768,994	+0.17(+2.45%)
Mar 17, 2022	6.540	7.090	6.530	6.950	1,482,013	+0.45(+6.92%)
Mar 16, 2022	6.700	6.830	6.300	6.500	2,037,615	-0.06(-0.91%)
Mar 15, 2022	6.350	6.640	6.240	6.560	1,582,404	-0.01(-0.15%)
Mar 14, 2022	6.930	7.040	6.510	6.570	1,540,352	-0.52(-7.33%)
Mar 11, 2022	7.300	7.330	6.930	7.090	2,455,438	-0.23(-3.14%)
Mar 10, 2022	7.400	7.570	7.150	7.320	2,834,249	-0.02(-0.27%)
Mar 09, 2022	6.750	7.500	6.540	7.340	3,286,421	+0.46(+6.69%)
Mar 08, 2022	6.700	7.060	6.530	6.880	3,331,076	+0.21(+3.15%)
Mar 07, 2022	6.670	7.150	6.580	6.670	2,917,714	+0.19(+2.93%)
Mar 04, 2022	6.410	6.660	6.190	6.480	2,835,096	-0.30(-4.42%)
Mar 03, 2022	7.060	7.160	6.690	6.780	2,519,774	-0.12(-1.74%)
Mar 02, 2022	6.660	7.030	6.580	6.900	2,532,146	+0.33(+5.02%)
Mar 01, 2022	6.900	6.930	6.510	6.570	2,842,380	-0.16(-2.38%)
Feb 28, 2022	6.250	6.840	6.190	6.730	4,234,594	+0.66(+10.87%)
Feb 25, 2022	6.000	6.090	5.870	6.070	1,949,235	+0.09(+1.51%)
Feb 24, 2022	5.360	6.060	5.360	5.980	2,476,474	+0.56(+10.33%)
Feb 23, 2022	5.400	5.610	5.380	5.420	1,193,934	+0.01(+0.18%)
Feb 22, 2022	5.270	5.460	5.260	5.410	1,320,733	+0.13(+2.46%)
Feb 18, 2022				5.280	0	-0.31(-5.55%)
Feb 17, 2022	5.710	5.730	5.570	5.590	963,722	-0.13(-2.27%)
Feb 16, 2022	5.800	5.860	5.670	5.720	1,478,564	-0.07(-1.21%)
Feb 15, 2022	5.730	5.820	5.650	5.790	909,945	+0.12(+2.12%)
Feb 14, 2022	5.790	5.910	5.640	5.670	983,036	-0.20(-3.41%)
Feb 11, 2022	5.770	6.030	5.770	5.870	1,752,354	+0.06(+1.03%)
Feb 10, 2022	5.670	6.050	5.670	5.810	2,531,682	-0.04(-0.68%)
Feb 09, 2022	5.490	5.900	5.450	5.850	2,998,628	+0.51(+9.55%)
Feb 08, 2022	5.290	5.370	5.170	5.340	1,326,402	+0.04(+0.75%)
Feb 07, 2022	5.240	5.350	5.160	5.300	1,603,099	+0.08(+1.53%)
Feb 04, 2022	5.060	5.250	5.010	5.220	7,258,471	+0.18(+3.57%)
Feb 03, 2022	5.220		5.000	5.040	1,226,669	-0.27(-5.08%)
Feb 02, 2022	5.460	5.520	5.250	5.310	1,498,367	-0.12(-2.21%)
Feb 01, 2022	5.270	5.510	5.140	5.430	1,645,411	+0.20(+3.82%)
Jan 31, 2022	5.000	5.230		5.230	2,202,162	+0.27(+5.44%)
Jan 28, 2022	4.780	4.960	4.710	4.960	1,668,553	+0.19(+3.98%)
Jan 27, 2022	4.940	5.130	4.710	4.770	2,240,085	-0.11(-2.25%)
Jan 26, 2022	5.150	5.210	4.850	4.880	2,026,703	-0.15(-2.98%)
Jan 25, 2022	5.020	5.060	4.830	5.030	2,447,035	-0.13(-2.52%)
Jan 24, 2022	4.910	5.170	4.680	5.160	3,392,671	+0.04(+0.78%)
Jan 21, 2022	5.300	5.340	5.050	5.120	2,533,777	-0.26(-4.83%)
Jan 20, 2022	5.480	5.670	5.380	5.380	1,354,749	-0.05(-0.92%)
Jan 19, 2022	5.500	5.570	5.330	5.430	1,198,079	+0.03(+0.56%)
Jan 18, 2022	5.630	5.750	5.390	5.400	1,793,307	-0.36(-6.25%)
Jan 17, 2022	5.670	5.800	5.630	5.760	387,268	-0.03(-0.52%)
Jan 14, 2022	5.700	5.790	5.530	5.790	1,552,033	+0.01(+0.17%)
Jan 13, 2022	6.110	6.240	5.750	5.780	2,855,043	-0.27(-4.46%)
Jan 12, 2022	5.990	6.370	5.990	6.050	2,059,455	+0.12(+2.02%)
Jan 11, 2022	5.890	6.050	5.630	5.930	2,087,836	+0.06(+1.02%)
Jan 10, 2022	5.880	5.900	5.690	5.870	1,756,628	-0.01(-0.17%)
Jan 07, 2022	5.630	5.920	5.550	5.880	2,248,536	+0.23(+4.07%)
Jan 06, 2022	6.380	6.390	5.610	5.650	3,188,626	-0.56(-9.02%)
Jan 05, 2022	6.160	6.750	6.110	6.210	4,836,808	+0.29(+4.90%)