Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019		1.740	1.740	1.740	0	+0.05(+2.96%)
Aug 29, 2019	1.600	1.700	1.560	1.690	527,657	+0.10(+6.29%)
Aug 28, 2019	1.470	1.610	1.470	1.590	378,004	+0.12(+8.16%)
Aug 27, 2019	1.560	1.590	1.460	1.470	783,709	-0.06(-3.92%)
Aug 26, 2019	1.620	1.640	1.520	1.530	461,350	-0.06(-3.77%)
Aug 23, 2019	1.700	1.700	1.580	1.590	321,445	-0.13(-7.56%)
Aug 22, 2019	1.680	1.730	1.680	1.720	606,989	+0.03(+1.78%)
Aug 21, 2019	1.660	1.710	1.660	1.690	362,647	+0.04(+2.42%)
Aug 20, 2019	1.660	1.700	1.640	1.650	177,514	-0.01(-0.60%)
Aug 19, 2019	1.620	1.690	1.610	1.660	352,526	+0.07(+4.40%)
Aug 16, 2019	1.600	1.620	1.520	1.590	433,064	+0.00(+0.00%)
Aug 15, 2019	1.590	1.640	1.560	1.590	336,296	-0.01(-0.63%)
Aug 14, 2019	1.680	1.680	1.590	1.600	385,279	-0.09(-5.33%)
Aug 13, 2019	1.640	1.710	1.630	1.690	305,692	+0.06(+3.68%)
Aug 12, 2019	1.680	1.680	1.620	1.630	496,168	-0.05(-2.98%)
Aug 09, 2019	1.710	1.710	1.660	1.680	380,712	-0.01(-0.59%)
Aug 08, 2019	1.700	1.720	1.660	1.690	331,337	+0.00(+0.00%)
Aug 07, 2019	1.740	1.770	1.680	1.690	610,085	-0.05(-2.87%)
Aug 06, 2019	1.810	1.830	1.730	1.740	353,936	-0.07(-3.87%)
Aug 02, 2019		1.810	1.810	1.810	0	-0.03(-1.63%)
Aug 01, 2019	1.890	1.900	1.810	1.840	292,697	-0.05(-2.65%)
Jul 31, 2019	1.830	1.920	1.820	1.890	1,656,934	+0.07(+3.85%)
Jul 30, 2019	1.690	1.830	1.690	1.820	1,171,353	+0.08(+4.60%)
Jul 29, 2019	1.860	1.860	1.720	1.740	594,096	-0.09(-4.92%)
Jul 26, 2019	1.860	1.860	1.820	1.830	263,512	+0.01(+0.55%)
Jul 25, 2019	1.960	2.010	1.810	1.820	931,037	-0.12(-6.19%)
Jul 24, 2019	2.010	2.010	1.940	1.940	517,447	-0.07(-3.48%)
Jul 23, 2019	2.080	2.130	2.000	2.010	635,337	-0.08(-3.83%)
Jul 22, 2019	2.160	2.160	2.080	2.090	201,667	-0.06(-2.79%)
Jul 19, 2019	2.150	2.160	2.130	2.150	206,662	-0.02(-0.92%)
Jul 18, 2019	2.130	2.190	2.120	2.170	263,488	+0.04(+1.88%)
Jul 17, 2019	2.210	2.230	2.090	2.130	303,637	-0.09(-4.05%)
Jul 16, 2019	2.130	2.230	2.130	2.220	441,366	+0.09(+4.23%)
Jul 15, 2019	2.300	2.300	2.120	2.130	590,584	-0.18(-7.79%)
Jul 12, 2019	2.100	2.310	2.100	2.310	1,074,208	+0.22(+10.53%)
Jul 11, 2019	2.130	2.150	2.090	2.090	434,067	-0.05(-2.34%)
Jul 10, 2019	2.020	2.140	2.020	2.140	488,285	+0.14(+7.00%)
Jul 09, 2019	2.000	2.090	1.960	2.000	327,242	+0.00(+0.00%)
Jul 08, 2019	2.060	2.080	1.980	2.000	326,073	-0.07(-3.38%)
Jul 05, 2019	2.040	2.090	2.040	2.070	202,702	+0.01(+0.49%)
Jul 04, 2019	2.060	2.070	2.040	2.060	47,515	+0.00(+0.00%)
Jul 03, 2019	2.110	2.130	2.060	2.060	169,605	-0.05(-2.37%)
Jul 02, 2019	2.020	2.120	2.020	2.110	409,320	+0.07(+3.43%)
Jun 28, 2019		2.040	2.040	2.040	0	-0.02(-0.97%)
Jun 27, 2019	2.000	2.080	1.980	2.060	221,189	+0.04(+1.98%)
Jun 26, 2019	1.950	2.030	1.950	2.020	65,833	+0.07(+3.59%)
Jun 25, 2019	1.990	2.000	1.950	1.950	247,979	-0.04(-2.01%)
Jun 24, 2019	2.070	2.080	1.990	1.990	103,669	-0.08(-3.86%)
Jun 21, 2019	2.070	2.090	2.040	2.070	288,369	+0.00(+0.00%)
Jun 20, 2019	2.030	2.090	2.000	2.070	296,191	+0.05(+2.48%)
Jun 19, 2019	2.040	2.060	2.000	2.020	175,217	-0.02(-0.98%)
Jun 18, 2019	2.020	2.050	1.990	2.040	242,818	+0.03(+1.49%)
Jun 17, 2019	1.980	2.020	1.960	2.010	251,016	+0.02(+1.01%)
Jun 14, 2019	1.960	2.040	1.930	1.990	404,135	+0.03(+1.53%)
Jun 13, 2019	1.980	2.000	1.950	1.960	239,102	-0.01(-0.51%)
Jun 12, 2019	1.920	1.990	1.900	1.970	489,929	+0.05(+2.60%)
Jun 11, 2019	1.960	1.980	1.910	1.920	347,873	-0.02(-1.03%)
Jun 10, 2019	2.070	2.070	1.930	1.940	428,098	-0.12(-5.83%)
Jun 07, 2019	2.060	2.090	2.030	2.060	793,863	+0.01(+0.49%)
Jun 06, 2019	1.990	2.060	1.940	2.050	423,056	+0.05(+2.50%)
Jun 05, 2019	2.010	2.010	1.940	2.000	436,647	-0.03(-1.48%)
Jun 04, 2019	2.110	2.130	2.020	2.030	313,689	-0.06(-2.87%)