Nexgen Energy Ltd (NY: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.140	4.230	4.060	4.210	2,201,214	+0.09(+2.18%)
Feb 27, 2023	4.110	4.180	4.050	4.120	1,523,109	+0.02(+0.49%)
Feb 24, 2023	4.120	4.155	4.030	4.100	1,698,785	-0.07(-1.68%)
Feb 23, 2023	4.220	4.250	4.095	4.170	2,779,701	+0.01(+0.24%)
Feb 22, 2023	4.200	4.245	4.110	4.160	1,804,856	-0.03(-0.72%)
Feb 21, 2023	4.580	4.580	4.180	4.190	4,100,693	-0.43(-9.31%)
Feb 17, 2023	4.650	4.660	4.560	4.620	1,599,016	-0.07(-1.49%)
Feb 16, 2023	4.660	4.775	4.611	4.690	2,256,970	-0.07(-1.47%)
Feb 15, 2023	4.690	4.880	4.665	4.760	1,880,746	+0.01(+0.21%)
Feb 14, 2023	4.640	4.760	4.530	4.750	3,019,451	+0.12(+2.59%)
Feb 13, 2023	4.670	4.730	4.610	4.630	1,134,035	-0.06(-1.28%)
Feb 10, 2023	4.730	4.850	4.630	4.690	1,965,941	-0.05(-1.05%)
Feb 09, 2023	4.730	4.870	4.640	4.740	3,120,263	+0.14(+3.04%)
Feb 08, 2023	4.580	4.790	4.580	4.600	4,121,845	+0.02(+0.44%)
Feb 07, 2023	4.510	4.640	4.484	4.580	3,506,911	+0.07(+1.55%)
Feb 06, 2023	4.550	4.555	4.430	4.510	3,799,477	-0.11(-2.38%)
Feb 03, 2023	4.690	4.770	4.590	4.620	3,660,747	-0.15(-3.14%)
Feb 02, 2023	5.010	5.070	4.730	4.770	2,843,501	-0.16(-3.25%)
Feb 01, 2023	4.820	5.035	4.705	4.930	3,523,056	+0.09(+1.86%)
Jan 31, 2023	4.920	4.920	4.755	4.840	2,239,840	-0.05(-1.02%)
Jan 30, 2023	4.770	5.110	4.720	4.890	4,384,850	+0.05(+1.03%)
Jan 27, 2023	4.570	4.920	4.570	4.840	2,698,435	+0.23(+4.99%)
Jan 26, 2023	4.740	4.835	4.610	4.610	2,558,921	-0.07(-1.50%)
Jan 25, 2023	4.600	4.710	4.460	4.680	3,765,778	+0.01(+0.21%)
Jan 24, 2023	4.610	4.690	4.600	4.670	2,741,881	-0.01(-0.21%)
Jan 23, 2023	4.640	4.715	4.600	4.680	2,711,654	+0.03(+0.65%)
Jan 20, 2023	4.440	4.660	4.410	4.650	1,467,615	+0.19(+4.26%)
Jan 19, 2023	4.420	4.510	4.355	4.460	1,405,257	+0.01(+0.22%)
Jan 18, 2023	4.700	4.740	4.445	4.450	2,457,703	-0.20(-4.30%)
Jan 17, 2023	4.700	4.730	4.580	4.650	1,319,353	-0.03(-0.64%)
Jan 13, 2023	4.650	4.740	4.635	4.680	1,458,034	-0.05(-1.06%)
Jan 12, 2023	4.700	4.740	4.605	4.730	1,643,953	+0.08(+1.72%)
Jan 11, 2023	4.710	4.745	4.600	4.650	1,490,454	-0.04(-0.85%)
Jan 10, 2023	4.510	4.690	4.490	4.690	1,296,976	+0.18(+3.99%)
Jan 09, 2023	4.490	4.650	4.480	4.510	2,490,712	+0.11(+2.50%)
Jan 06, 2023	4.180	4.440	4.115	4.400	3,004,282	+0.19(+4.51%)
Jan 05, 2023	4.160	4.260	4.060	4.210	1,775,641	+0.04(+0.96%)
Jan 04, 2023	4.380	4.390	4.140	4.170	2,189,778	-0.19(-4.36%)
Jan 03, 2023	4.400	4.560	4.360	4.360	4,110,371	-0.07(-1.58%)
Dec 30, 2022	4.270	4.450	4.260	4.430	2,670,091	+0.08(+1.84%)
Dec 29, 2022	4.290	4.365	4.258	4.350	1,816,376	+0.10(+2.35%)
Dec 28, 2022	4.360	4.380	4.205	4.250	2,868,927	-0.15(-3.41%)
Dec 27, 2022	4.320	4.410	4.300	4.400	1,521,725	+0.07(+1.62%)
Dec 23, 2022	4.210	4.350	4.160	4.330	2,086,032	+0.12(+2.85%)
Dec 22, 2022	4.240	4.280	4.100	4.210	1,741,408	-0.03(-0.71%)
Dec 21, 2022	4.080	4.290	4.070	4.240	2,133,800	+0.21(+5.21%)
Dec 20, 2022	3.950	4.175	3.950	4.030	2,733,418	+0.07(+1.77%)
Dec 19, 2022	4.050	4.085	3.940	3.960	2,328,200	-0.11(-2.70%)
Dec 16, 2022	4.000	4.115	3.950	4.070	2,795,142	+0.02(+0.49%)
Dec 15, 2022	4.060	4.129	4.030	4.050	1,978,183	-0.09(-2.17%)
Dec 14, 2022	4.180	4.220	4.084	4.140	2,218,532	-0.06(-1.43%)
Dec 13, 2022	4.340	4.400	4.150	4.200	2,359,997	+0.02(+0.48%)
Dec 12, 2022	4.050	4.210	4.050	4.180	1,528,117	+0.13(+3.21%)
Dec 09, 2022	4.080	4.200	4.050	4.050	1,270,402	-0.08(-1.94%)
Dec 08, 2022	4.100	4.260	4.075	4.130	3,052,774	+0.11(+2.74%)
Dec 07, 2022	4.050	4.110	3.980	4.020	2,513,579	-0.03(-0.74%)
Dec 06, 2022	4.160	4.200	4.030	4.050	1,889,505	-0.13(-3.11%)
Dec 05, 2022	4.470	4.500	4.165	4.180	3,662,440	-0.31(-6.90%)
Dec 02, 2022	4.500	4.530	4.460	4.490	1,394,129	-0.07(-1.54%)