Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.070	3.100	2.880	2.950	1,728,223	-0.14(-4.53%)
Apr 27, 2017	3.100	3.130	3.065	3.090	1,019,372	-0.02(-0.64%)
Apr 26, 2017	3.100	3.120	3.075	3.110	462,611	+0.01(+0.32%)
Apr 25, 2017	3.140	3.150	3.100	3.100	545,085	-0.04(-1.27%)
Apr 24, 2017	3.100	3.140	3.080	3.140	568,873	+0.03(+0.96%)
Apr 21, 2017	3.120	3.140	3.090	3.110	359,716	+0.00(+0.00%)
Apr 20, 2017	3.110	3.230	3.080	3.110	895,505	-0.02(-0.64%)
Apr 19, 2017	3.200	3.200	3.120	3.130	1,195,546	-0.07(-2.19%)
Apr 18, 2017	3.190	3.250	3.160	3.200	1,115,268	+0.00(+0.00%)
Apr 17, 2017	3.210	3.220	3.150	3.200	514,478	-0.02(-0.62%)
Apr 13, 2017	3.290	3.300	3.200	3.220	651,718	-0.09(-2.72%)
Apr 12, 2017	3.410	3.410	3.300	3.310	639,786	-0.06(-1.78%)
Apr 11, 2017	3.450	3.530	3.360	3.370	1,407,015	-0.08(-2.32%)
Apr 10, 2017	3.240	3.500	3.210	3.450	1,555,224	+0.22(+6.81%)
Apr 07, 2017	3.160	3.240	3.160	3.230	591,368	+0.07(+2.22%)
Apr 06, 2017	3.150	3.160	3.120	3.160	293,692	+0.01(+0.32%)
Apr 05, 2017	3.130	3.260	3.120	3.150	946,293	+0.00(+0.00%)
Apr 04, 2017	3.160	3.160	3.120	3.150	281,868	-0.01(-0.32%)
Apr 03, 2017	3.140	3.200	3.120	3.160	558,192	+0.01(+0.32%)
Mar 31, 2017	3.160	3.180	3.110	3.150	370,037	+0.00(+0.00%)
Mar 30, 2017	3.130	3.180	3.050	3.150	1,261,346	+0.02(+0.64%)
Mar 29, 2017	3.230	3.290	3.130	3.130	2,608,857	-0.09(-2.80%)
Mar 28, 2017	3.150	3.230	3.120	3.220	614,280	+0.10(+3.21%)
Mar 27, 2017	3.100	3.170	3.060	3.120	555,231	-0.01(-0.32%)
Mar 24, 2017	3.150	3.150	3.110	3.130	995,603	-0.03(-0.95%)
Mar 23, 2017	3.200	3.220	3.080	3.160	918,539	+0.03(+0.96%)
Mar 22, 2017	3.200	3.240	3.060	3.130	1,382,478	-0.14(-4.28%)
Mar 21, 2017	3.380	3.380	3.200	3.270	1,213,784	-0.13(-3.82%)
Mar 20, 2017	3.660	3.680	3.400	3.400	972,096	-0.13(-3.68%)
Mar 17, 2017	3.570	3.600	3.440	3.530	11,081,358	+0.00(+0.00%)
Mar 16, 2017	3.430	3.530	3.370	3.530	1,625,991	+0.12(+3.52%)
Mar 15, 2017	3.280	3.420	3.280	3.410	832,179	+0.08(+2.40%)
Mar 14, 2017	3.400	3.440	3.260	3.330	982,514	-0.07(-2.06%)
Mar 13, 2017	3.340	3.500	3.340	3.400	986,277	+0.08(+2.41%)
Mar 10, 2017	3.270	3.340	3.260	3.320	628,898	+0.03(+0.91%)
Mar 09, 2017	3.350	3.490	3.210	3.290	1,786,909	-0.07(-2.08%)
Mar 08, 2017	3.580	3.690	3.350	3.360	2,725,939	-0.14(-4.00%)
Mar 07, 2017	3.250	3.610	3.220	3.500	3,759,074	+0.28(+8.70%)
Mar 06, 2017	3.260	3.510	2.950	3.220	5,116,272	-0.35(-9.80%)
Mar 03, 2017	3.700	3.760	3.540	3.570	1,930,323	-0.21(-5.56%)
Mar 02, 2017	3.950	3.950	3.750	3.780	783,851	-0.16(-4.06%)
Mar 01, 2017	3.760	3.950	3.730	3.940	1,316,502	+0.11(+2.87%)
Feb 28, 2017	4.000	4.000	3.790	3.830	1,834,998	-0.20(-4.96%)
Feb 27, 2017	3.810	4.060	3.690	4.030	2,428,094	+0.16(+4.13%)
Feb 24, 2017	3.860	3.890	3.470	3.870	3,147,977	-0.02(-0.51%)
Feb 23, 2017	3.980	4.040	3.870	3.890	1,180,672	-0.09(-2.26%)
Feb 22, 2017	3.980	4.000	3.920	3.980	1,488,200	-0.05(-1.24%)
Feb 21, 2017	4.080	4.090	3.850	4.030	1,569,902	+0.01(+0.25%)
Feb 17, 2017		4.020	4.020	4.020	0	+0.12(+3.08%)
Feb 16, 2017	4.000	4.030	3.840	3.900	2,529,642	-0.15(-3.70%)
Feb 15, 2017	4.190	4.200	3.930	4.050	2,352,264	-0.14(-3.34%)
Feb 14, 2017	4.240	4.450	4.140	4.190	2,819,722	-0.02(-0.48%)
Feb 13, 2017	3.940	4.240	3.930	4.210	6,153,353	+0.30(+7.67%)
Feb 10, 2017	3.790	3.980	3.790	3.910	2,927,110	+0.14(+3.71%)
Feb 09, 2017	3.730	3.780	3.690	3.770	1,650,208	+0.09(+2.45%)
Feb 08, 2017	3.580	3.710	3.550	3.680	1,432,446	+0.17(+4.84%)
Feb 07, 2017	3.360	3.570	3.320	3.510	1,725,296	+0.13(+3.85%)
Feb 06, 2017	3.350	3.450	3.350	3.380	839,677	+0.02(+0.60%)
Feb 03, 2017	3.380	3.400	3.350	3.360	359,069	-0.04(-1.18%)
Feb 02, 2017	3.360	3.450	3.350	3.400	687,391	+0.03(+0.89%)
Feb 01, 2017	3.430	3.490	3.280	3.370	2,376,544	-0.20(-5.60%)
Jan 31, 2017	3.410	3.590	3.390	3.570	1,712,483	+0.16(+4.69%)
Jan 30, 2017	3.580	3.600	3.420	3.410	2,080,858	-0.21(-5.80%)
Jan 27, 2017	3.580	3.650	3.570	3.620	980,256	+0.04(+1.12%)
Jan 26, 2017	3.630	3.640	3.530	3.580	1,072,407	-0.02(-0.56%)
Jan 25, 2017	3.700	3.750	3.510	3.600	2,908,826	-0.07(-1.91%)
Jan 24, 2017	3.400	3.700	3.380	3.670	2,707,040	+0.28(+8.26%)
Jan 23, 2017	3.310	3.390	3.260	3.390	1,985,346	+0.12(+3.67%)
Jan 20, 2017	3.320	3.400	3.200	3.270	2,513,072	-0.03(-0.91%)
Jan 19, 2017	2.980	3.320	2.970	3.300	3,646,689	+0.25(+8.20%)
Jan 18, 2017	3.090	3.140	2.910	3.050	3,151,810	-0.15(-4.69%)
Jan 17, 2017	3.290	3.310	3.120	3.200	1,739,482	-0.06(-1.84%)
Jan 16, 2017	3.400	3.430	3.220	3.260	1,600,569	-0.07(-2.10%)
Jan 13, 2017	3.170	3.350	3.170	3.330	5,454,497	+0.16(+5.05%)
Jan 12, 2017	2.950	3.170	2.930	3.170	3,735,653	+0.24(+8.19%)
Jan 11, 2017	2.980	3.130	2.930	2.930	3,082,478	-0.04(-1.35%)
Jan 10, 2017	2.910	3.040	2.900	2.970	2,971,016	+0.13(+4.58%)
Jan 09, 2017	2.730	2.850	2.700	2.840	1,600,324	+0.14(+5.19%)
Jan 06, 2017	2.620	2.700	2.600	2.700	716,129	+0.07(+2.66%)
Jan 05, 2017	2.550	2.650	2.540	2.630	1,411,574	+0.12(+4.78%)
Jan 04, 2017	2.510	2.575	2.510	2.510	900,504	+0.00(+0.00%)
Jan 03, 2017	2.330	2.520	2.310	2.510	1,879,437	+0.18(+7.73%)
Dec 30, 2016		2.330	2.330	2.330	0	+0.03(+1.30%)
Dec 29, 2016	2.250	2.330	2.250	2.300	400,965	+0.03(+1.32%)
Dec 28, 2016	2.290	2.290	2.230	2.270	622,011	-0.03(-1.30%)
Dec 23, 2016		2.300	2.300	2.300	0	-0.02(-0.86%)
Dec 22, 2016	2.220	2.330	2.210	2.320	1,316,190	+0.08(+3.57%)
Dec 21, 2016	2.240	2.260	2.210	2.240	337,696	+0.01(+0.45%)
Dec 20, 2016	2.150	2.270	2.140	2.230	1,487,478	+0.10(+4.69%)
Dec 19, 2016	2.230	2.240	2.100	2.130	719,532	-0.09(-4.05%)
Dec 16, 2016	2.250	2.300	2.190	2.220	1,116,656	-0.02(-0.89%)
Dec 15, 2016	2.270	2.300	2.210	2.240	795,878	+0.00(+0.00%)
Dec 14, 2016	2.310	2.360	2.230	2.240	1,760,761	-0.05(-2.18%)
Dec 13, 2016	2.160	2.320	2.130	2.290	1,391,284	+0.13(+6.02%)
Dec 12, 2016	2.390	2.390	2.130	2.160	997,130	-0.16(-6.90%)
Dec 09, 2016	2.200	2.330	2.190	2.320	1,393,535	+0.12(+5.45%)
Dec 08, 2016	2.150	2.230	2.120	2.200	3,106,514	+0.06(+2.80%)
Dec 07, 2016	2.060	2.160	2.060	2.140	2,685,870	+0.10(+4.90%)
Dec 06, 2016	2.050	2.060	2.020	2.040	596,287	-0.02(-0.97%)
Dec 05, 2016	2.000	2.080	1.980	2.060	1,263,676	+0.03(+1.48%)
Dec 02, 2016	1.920	2.060	1.880	2.030	1,960,390	+0.10(+5.18%)
Dec 01, 2016	1.910	1.950	1.840	1.930	1,804,082	+0.00(+0.00%)
Nov 30, 2016	1.930	1.940	1.890	1.930	1,853,021	+0.03(+1.58%)
Nov 29, 2016	1.890	1.940	1.850	1.900	2,336,011	+0.03(+1.60%)
Nov 28, 2016	1.780	1.870	1.760	1.870	803,288	+0.11(+6.25%)
Nov 25, 2016	1.760	1.780	1.740	1.760	257,961	-0.01(-0.56%)
Nov 24, 2016	1.790	1.820	1.750	1.770	322,558	-0.01(-0.56%)
Nov 23, 2016	1.840	1.840	1.780	1.780	1,196,988	-0.08(-4.30%)
Nov 22, 2016	1.890	1.890	1.800	1.860	1,705,762	-0.03(-1.59%)
Nov 21, 2016	1.860	1.940	1.840	1.890	876,773	+0.01(+0.53%)
Nov 18, 2016	1.940	1.940	1.830	1.880	1,970,984	-0.05(-2.59%)
Nov 17, 2016	1.700	2.000	1.700	1.930	9,254,205	+0.23(+13.53%)
Nov 16, 2016	1.610	1.720	1.590	1.700	1,727,879	+0.09(+5.59%)
Nov 15, 2016	1.560	1.640	1.530	1.610	1,110,582	+0.06(+3.87%)
Nov 14, 2016	1.610	1.610	1.510	1.550	931,862	-0.05(-3.13%)
Nov 11, 2016	1.650	1.680	1.560	1.600	898,273	-0.04(-2.44%)
Nov 10, 2016	1.490	1.640	1.480	1.640	1,566,066	+0.16(+10.81%)
Nov 09, 2016	1.490	1.530	1.450	1.480	961,173	-0.03(-1.99%)
Nov 08, 2016	1.450	1.580	1.450	1.510	1,237,465	+0.07(+4.86%)
Nov 07, 2016	1.440	1.470	1.430	1.440	1,447,821	-0.03(-2.04%)
Nov 04, 2016	1.460	1.480	1.420	1.470	815,240	+0.01(+0.68%)
Nov 03, 2016	1.500	1.500	1.450	1.460	1,168,329	-0.06(-3.95%)
Nov 02, 2016	1.570	1.590	1.480	1.520	869,522	-0.02(-1.30%)
Nov 01, 2016	1.630	1.630	1.525	1.540	575,939	-0.07(-4.35%)
Oct 31, 2016	1.620	1.650	1.570	1.610	453,525	+0.00(+0.00%)
Oct 28, 2016	1.660	1.720	1.590	1.610	756,782	-0.04(-2.42%)
Oct 27, 2016	1.590	1.660	1.570	1.650	619,123	+0.08(+5.10%)
Oct 26, 2016	1.530	1.570	1.530	1.570	433,190	+0.03(+1.95%)
Oct 25, 2016	1.590	1.600	1.520	1.540	1,025,017	-0.06(-3.75%)
Oct 24, 2016	1.630	1.640	1.550	1.600	1,138,959	-0.07(-4.19%)
Oct 21, 2016	1.720	1.730	1.660	1.670	463,113	-0.05(-2.91%)
Oct 20, 2016	1.750	1.750	1.670	1.720	1,040,370	-0.04(-2.27%)
Oct 19, 2016	1.750	1.780	1.720	1.760	193,067	+0.01(+0.57%)
Oct 18, 2016	1.780	1.800	1.730	1.750	400,557	-0.02(-1.13%)
Oct 17, 2016	1.830	1.830	1.770	1.770	282,260	-0.02(-1.12%)
Oct 14, 2016	1.730	1.800	1.710	1.790	398,595	+0.08(+4.68%)
Oct 13, 2016	1.720	1.770	1.680	1.710	353,472	-0.03(-1.72%)
Oct 12, 2016	1.720	1.780	1.720	1.740	354,769	-0.01(-0.57%)
Oct 11, 2016	1.860	1.890	1.690	1.750	485,245	-0.08(-4.37%)
Oct 07, 2016		1.830	1.830	1.830	0	+0.16(+9.58%)
Oct 06, 2016	1.750	1.750	1.560	1.670	2,391,108	-0.10(-5.65%)
Oct 05, 2016	1.780	1.800	1.760	1.770	395,055	-0.03(-1.67%)
Oct 04, 2016	1.880	1.880	1.750	1.800	1,098,698	-0.07(-3.74%)
Oct 03, 2016	2.000	2.000	1.860	1.870	499,640	-0.13(-6.50%)
Sep 30, 2016	2.010	2.020	1.970	2.000	358,740	-0.01(-0.50%)
Sep 29, 2016	2.000	2.030	1.990	2.010	1,607,138	+0.07(+3.61%)
Sep 28, 2016	1.880	1.980	1.870	1.940	726,073	+0.06(+3.19%)
Sep 27, 2016	1.910	1.920	1.840	1.880	697,120	-0.05(-2.59%)
Sep 26, 2016	2.000	2.000	1.900	1.930	291,867	-0.07(-3.50%)
Sep 23, 2016	2.060	2.090	1.980	2.000	579,369	-0.07(-3.38%)
Sep 22, 2016	2.080	2.080	2.040	2.070	283,122	+0.00(+0.00%)
Sep 21, 2016	2.080	2.100	2.060	2.070	270,801	+0.00(+0.00%)
Sep 20, 2016	2.030	2.070	2.000	2.070	554,442	+0.08(+4.02%)
Sep 19, 2016	1.940	1.990	1.910	1.990	693,544	+0.08(+4.19%)
Sep 16, 2016	1.970	1.970	1.820	1.910	1,966,533	-0.06(-3.05%)
Sep 15, 2016	2.060	2.090	1.950	1.970	1,273,654	-0.10(-4.83%)
Sep 14, 2016	2.110	2.140	2.060	2.070	1,012,053	-0.07(-3.27%)
Sep 13, 2016	2.150	2.170	2.080	2.140	1,150,897	-0.05(-2.28%)
Sep 12, 2016	2.160	2.210	2.100	2.190	1,376,685	+0.01(+0.46%)
Sep 09, 2016	2.200	2.220	2.150	2.180	941,984	-0.04(-1.80%)
Sep 08, 2016	2.260	2.270	2.170	2.220	724,014	-0.06(-2.63%)
Sep 07, 2016	2.300	2.330	2.250	2.280	504,605	-0.02(-0.87%)
Sep 06, 2016	2.310	2.340	2.270	2.300	418,134	-0.01(-0.43%)
Sep 02, 2016		2.310	2.310	2.310	0	+0.00(+0.00%)
Sep 01, 2016	2.280	2.320	2.280	2.310	303,844	-0.01(-0.43%)
Aug 31, 2016	2.330	2.330	2.240	2.320	448,608	-0.01(-0.43%)
Aug 30, 2016	2.340	2.350	2.310	2.330	266,302	-0.02(-0.85%)
Aug 29, 2016	2.320	2.360	2.290	2.350	542,874	+0.03(+1.29%)
Aug 26, 2016	2.330	2.330	2.270	2.320	311,519	+0.03(+1.31%)
Aug 25, 2016	2.250	2.330	2.250	2.290	639,588	-0.02(-0.87%)
Aug 24, 2016	2.340	2.350	2.300	2.310	660,352	-0.06(-2.53%)
Aug 23, 2016	2.360	2.410	2.340	2.370	523,945	+0.00(+0.00%)
Aug 22, 2016	2.410	2.420	2.360	2.370	368,668	-0.07(-2.87%)
Aug 19, 2016	2.450	2.450	2.420	2.440	126,057	-0.02(-0.81%)
Aug 18, 2016	2.450	2.460	2.410	2.460	206,407	-0.01(-0.40%)
Aug 17, 2016	2.480	2.480	2.420	2.470	237,906	-0.01(-0.40%)
Aug 16, 2016	2.400	2.480	2.390	2.480	569,686	+0.03(+1.22%)
Aug 15, 2016	2.450	2.470	2.400	2.450	387,202	-0.05(-2.00%)
Aug 12, 2016	2.540	2.550	2.420	2.500	586,075	-0.06(-2.34%)
Aug 11, 2016	2.520	2.620	2.480	2.560	2,148,682	+0.18(+7.56%)
Aug 10, 2016	2.320	2.450	2.300	2.380	309,799	+0.07(+3.03%)
Aug 09, 2016	2.400	2.430	2.300	2.310	538,313	-0.12(-4.94%)
Aug 08, 2016	2.350	2.460	2.350	2.430	560,656	+0.08(+3.40%)
Aug 05, 2016	2.300	2.350	2.300	2.350	140,211	+0.02(+0.86%)
Aug 04, 2016	2.270	2.340	2.270	2.330	150,214	-0.01(-0.43%)
Aug 03, 2016	2.300	2.340	2.250	2.340	232,199	+0.04(+1.74%)
Aug 02, 2016	2.300	2.330	2.250	2.300	404,610	-0.02(-0.86%)
Jul 29, 2016		2.320	2.320	2.320	0	+0.05(+2.20%)
Jul 28, 2016	2.310	2.310	2.250	2.270	386,891	+0.00(+0.00%)
Jul 27, 2016	2.320	2.320	2.260	2.270	325,075	-0.01(-0.44%)
Jul 26, 2016	2.240	2.280	2.160	2.280	571,620	+0.03(+1.33%)
Jul 25, 2016	2.350	2.350	2.230	2.250	974,311	-0.12(-5.06%)
Jul 22, 2016	2.350	2.380	2.340	2.370	690,839	+0.03(+1.28%)
Jul 21, 2016	2.370	2.380	2.280	2.340	991,278	-0.05(-2.09%)
Jul 20, 2016	2.390	2.390	2.320	2.390	464,004	+0.00(+0.00%)
Jul 19, 2016	2.430	2.470	2.360	2.390	1,262,658	-0.02(-0.83%)
Jul 18, 2016	2.510	2.540	2.370	2.410	632,522	-0.10(-3.98%)