Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		5.270	5.270	5.270	0	-0.05(-0.94%)
Jul 29, 2021	5.290	5.430	5.230	5.320	1,659,902	+0.09(+1.72%)
Jul 28, 2021	4.930	5.330	4.900	5.230	2,014,218	+0.36(+7.39%)
Jul 27, 2021	4.970	5.000	4.750	4.870	1,853,635	-0.09(-1.81%)
Jul 26, 2021	4.960	5.090	4.870	4.960	1,198,326	+0.09(+1.85%)
Jul 23, 2021	4.960	5.030	4.850	4.870	781,924	-0.02(-0.41%)
Jul 22, 2021	4.880	4.980	4.790	4.890	1,002,859	+0.02(+0.41%)
Jul 21, 2021	4.790	5.040	4.790	4.870	1,089,225	+0.16(+3.40%)
Jul 20, 2021	4.520	4.800	4.450	4.710	1,741,600	+0.19(+4.20%)
Jul 19, 2021	4.560	4.630	4.440	4.520	3,169,114	-0.16(-3.42%)
Jul 16, 2021	4.780	4.830	4.640	4.680	2,328,922	-0.09(-1.89%)
Jul 15, 2021	4.870	4.930	4.640	4.770	1,434,177	-0.12(-2.45%)
Jul 14, 2021	4.960	5.190	4.860	4.890	1,357,507	-0.09(-1.81%)
Jul 13, 2021	5.020	5.040	4.870	4.980	985,129	-0.07(-1.39%)
Jul 12, 2021	5.050	5.460	5.010	5.050	1,423,098	-0.04(-0.79%)
Jul 09, 2021	5.030	5.190	5.000	5.090	604,727	+0.10(+2.00%)
Jul 08, 2021	5.140	5.150	4.900	4.990	1,176,543	-0.24(-4.59%)
Jul 07, 2021	5.250	5.340	5.180	5.230	1,045,506	-0.01(-0.19%)
Jul 06, 2021	5.360	5.400	5.230	5.240	1,050,902	-0.10(-1.87%)
Jul 05, 2021	5.360	5.380	5.330	5.340	202,558	+0.02(+0.38%)
Jul 02, 2021	5.300	5.470	5.270	5.320	1,624,091	+0.22(+4.31%)
Jun 30, 2021		5.100	5.100	5.100	0	+0.09(+1.80%)
Jun 29, 2021	5.130	5.170	5.010	5.010	1,027,628	-0.07(-1.38%)
Jun 28, 2021	5.270	5.270	5.060	5.080	1,186,616	-0.19(-3.61%)
Jun 25, 2021	5.350	5.430	5.260	5.270	763,194	-0.06(-1.13%)
Jun 24, 2021	5.290	5.380	5.210	5.330	729,397	+0.10(+1.91%)
Jun 23, 2021	5.160	5.300	4.990	5.230	2,059,748	-0.02(-0.38%)
Jun 22, 2021	5.200	5.300	5.120	5.250	866,230	+0.01(+0.19%)
Jun 21, 2021	5.170	5.280	4.960	5.240	1,492,630	+0.07(+1.35%)
Jun 18, 2021	5.150	5.230	5.040	5.170	1,998,756	-0.03(-0.58%)
Jun 17, 2021	5.400	5.470	5.100	5.200	2,170,299	-0.33(-5.97%)
Jun 16, 2021	5.500	5.620	5.450	5.530	1,926,433	+0.05(+0.91%)
Jun 15, 2021	5.440	5.580	5.310	5.480	2,711,616	+0.10(+1.86%)
Jun 14, 2021	5.880	5.880	5.160	5.380	6,496,765	-0.54(-9.12%)
Jun 11, 2021	5.880	6.070	5.850	5.920	1,660,705	+0.08(+1.37%)
Jun 10, 2021	5.840	5.970	5.720	5.840	1,263,903	-0.02(-0.34%)
Jun 09, 2021	5.920	5.990	5.830	5.860	1,465,075	-0.03(-0.51%)
Jun 08, 2021	5.870	6.020	5.770	5.890	1,617,500	+0.06(+1.03%)
Jun 07, 2021	5.900	5.920	5.750	5.830	2,198,001	-0.01(-0.17%)
Jun 04, 2021	5.650	5.910	5.530	5.840	1,896,677	+0.26(+4.66%)
Jun 03, 2021	5.800	5.840	5.550	5.580	2,823,043	-0.24(-4.12%)
Jun 02, 2021	6.050	6.080	5.780	5.820	1,783,801	-0.17(-2.84%)
Jun 01, 2021	5.780	6.050	5.760	5.990	2,829,044	+0.17(+2.92%)
May 31, 2021	5.560	5.880	5.560	5.820	632,222	+0.21(+3.74%)
May 28, 2021	5.710	5.770	5.490	5.610	2,133,515	-0.10(-1.75%)
May 27, 2021	5.420	5.730	5.340	5.710	3,103,197	+0.29(+5.35%)
May 26, 2021	5.260	5.500	5.260	5.420	1,513,354	+0.19(+3.63%)
May 25, 2021	5.500	5.500	5.230	5.230	1,411,819	-0.31(-5.60%)
May 21, 2021		5.540	5.540	5.540	0	+0.03(+0.54%)
May 20, 2021	5.350	5.570	5.310	5.510	1,136,704	+0.11(+2.04%)
May 19, 2021	5.450	5.450	5.150	5.400	1,328,105	-0.20(-3.57%)
May 18, 2021	5.550	5.700	5.470	5.600	1,143,502	+0.03(+0.54%)
May 17, 2021	5.190	5.580	5.190	5.570	1,489,612	+0.45(+8.79%)
May 14, 2021	5.140	5.250	5.050	5.120	1,275,631	+0.07(+1.39%)
May 13, 2021	5.150	5.260	4.810	5.050	1,883,619	-0.16(-3.07%)
May 12, 2021	5.300	5.370	5.130	5.210	1,398,887	-0.17(-3.16%)
May 11, 2021	5.250	5.450	5.100	5.380	2,064,477	-0.06(-1.10%)
May 10, 2021	5.860	5.870	5.420	5.440	1,735,795	-0.36(-6.21%)
May 07, 2021	5.600	5.880	5.490	5.800	2,905,100	+0.23(+4.13%)
May 06, 2021	5.700	5.710	5.480	5.570	1,813,192	-0.07(-1.24%)
May 05, 2021	5.210	5.680	5.200	5.640	3,541,598	+0.63(+12.57%)
May 04, 2021	5.230	5.280	4.850	5.010	2,433,645	-0.27(-5.11%)