Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	5.220	5.260	4.990	5.020	1,735,724	-0.25(-4.74%)
Sep 29, 2022	5.390	5.400	5.190	5.270	821,327	-0.18(-3.30%)
Sep 28, 2022	5.110	5.510	5.050	5.450	1,487,212	+0.36(+7.07%)
Sep 27, 2022	4.960	5.220	4.910	5.090	1,204,762	+0.26(+5.38%)
Sep 26, 2022	4.750	4.940	4.700	4.830	851,540	+0.04(+0.84%)
Sep 23, 2022	5.080	5.090	4.760	4.790	1,458,876	-0.46(-8.76%)
Sep 22, 2022	5.470	5.540	5.240	5.250	1,002,779	-0.18(-3.31%)
Sep 21, 2022	5.460	5.580	5.320	5.430	1,057,612	-0.02(-0.37%)
Sep 20, 2022	5.500	5.600	5.380	5.450	858,642	-0.11(-1.98%)
Sep 19, 2022	5.420	5.600	5.420	5.560	642,285	-0.02(-0.36%)
Sep 16, 2022	5.600	5.600	5.440	5.580	2,285,934	-0.07(-1.24%)
Sep 15, 2022	5.900	5.930	5.620	5.650	1,259,849	-0.33(-5.52%)
Sep 14, 2022	5.770	6.050	5.720	5.980	1,053,412	+0.24(+4.18%)
Sep 13, 2022	5.800	5.940	5.690	5.740	1,107,225	-0.24(-4.01%)
Sep 12, 2022	6.080	6.120	5.860	5.980	907,400	-0.02(-0.33%)
Sep 09, 2022	6.180	6.330	5.900	6.000	1,290,678	-0.07(-1.15%)
Sep 08, 2022	5.530	6.070	5.470	6.070	2,269,042	+0.55(+9.96%)
Sep 07, 2022	5.680	5.680	5.450	5.520	1,454,405	-0.11(-1.95%)
Sep 06, 2022	5.700	5.910	5.620	5.630	1,719,328	+0.12(+2.18%)
Sep 02, 2022				5.510	0	+0.08(+1.47%)
Sep 01, 2022	5.740	5.750	5.370	5.430	1,369,517	-0.41(-7.02%)
Aug 31, 2022	5.680	5.890	5.540	5.840	2,150,998	+0.04(+0.69%)
Aug 30, 2022	5.920	6.040	5.510	5.800	2,124,049	+0.03(+0.52%)
Aug 29, 2022	5.260	5.950	5.240	5.770	3,400,327	+0.45(+8.46%)
Aug 26, 2022	5.550	5.570	5.290	5.320	1,229,866	-0.24(-4.32%)
Aug 25, 2022	5.600	5.700	5.410	5.560	1,435,145	+0.01(+0.18%)
Aug 24, 2022	5.090	5.580	5.030	5.550	2,690,939	+0.72(+14.91%)
Aug 23, 2022	4.720	5.000	4.720	4.830	822,007	+0.16(+3.43%)
Aug 22, 2022	4.680	4.690	4.550	4.670	915,622	-0.03(-0.64%)
Aug 19, 2022	4.840	4.850	4.700	4.700	1,185,523	-0.25(-5.05%)
Aug 18, 2022	4.880	4.980	4.820	4.950	632,998	+0.09(+1.85%)
Aug 17, 2022	5.230	5.250	4.860	4.860	1,060,310	-0.45(-8.47%)
Aug 16, 2022	5.160	5.310	5.120	5.310	860,078	+0.15(+2.91%)
Aug 15, 2022	5.150	5.190	5.010	5.160	718,011	-0.09(-1.71%)
Aug 12, 2022	5.350	5.350	5.140	5.250	889,782	-0.08(-1.50%)
Aug 11, 2022	5.420	5.480	5.310	5.330	783,265	-0.03(-0.56%)
Aug 10, 2022	5.350	5.400	5.190	5.360	1,145,259	+0.11(+2.10%)
Aug 09, 2022	5.470	5.470	5.180	5.250	1,026,526	-0.23(-4.20%)
Aug 08, 2022	5.520	5.700	5.440	5.480	970,512	+0.02(+0.37%)
Aug 05, 2022	5.330	5.560	5.190	5.460	1,095,537	+0.09(+1.68%)
Aug 04, 2022	5.390	5.500	5.370	5.370	606,466	+0.00(+0.00%)
Aug 03, 2022	5.510	5.570	5.290	5.370	838,216	-0.07(-1.29%)
Aug 02, 2022	5.460	5.570	5.420	5.440	822,599	-0.14(-2.51%)
Jul 29, 2022				5.580	0	+0.12(+2.20%)
Jul 28, 2022	5.450	5.480	5.180	5.460	1,989,078	+0.10(+1.87%)
Jul 27, 2022	5.030	5.390	5.020	5.360	1,608,287	+0.39(+7.85%)
Jul 26, 2022	5.000	5.060	4.900	4.970	804,038	-0.03(-0.60%)
Jul 25, 2022	4.820	5.010	4.650	5.000	1,038,339	+0.25(+5.26%)
Jul 22, 2022	4.990	5.050	4.720	4.750	1,330,723	-0.26(-5.19%)
Jul 21, 2022	5.150	5.170	4.970	5.010	753,674	-0.20(-3.84%)
Jul 20, 2022	5.120	5.250	5.050	5.210	899,474	+0.08(+1.56%)
Jul 19, 2022	4.950	5.150	4.900	5.130	862,594	+0.22(+4.48%)
Jul 18, 2022	4.900	5.040	4.890	4.910	784,550	+0.11(+2.29%)
Jul 15, 2022	4.890	4.970	4.720	4.800	842,768	+0.05(+1.05%)
Jul 14, 2022	4.550	4.800	4.480	4.750	903,208	+0.13(+2.81%)
Jul 13, 2022	4.520	4.750	4.470	4.620	1,107,612	+0.01(+0.22%)
Jul 12, 2022	4.700	4.810	4.600	4.610	728,960	-0.17(-3.56%)
Jul 11, 2022	4.900	4.950	4.780	4.780	628,271	-0.20(-4.02%)
Jul 08, 2022	5.000	5.060	4.880	4.980	642,139	-0.04(-0.80%)
Jul 07, 2022	4.660	5.040	4.660	5.020	1,239,228	+0.44(+9.61%)
Jul 06, 2022	4.600	4.740	4.460	4.580	1,507,505	+0.03(+0.66%)
Jul 05, 2022	4.620	4.670	4.430	4.550	1,181,768	-0.17(-3.60%)