Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.480	6.670	6.270	6.330	984,774	-0.14(-2.16%)
Apr 28, 2022	6.390	6.520	6.080	6.470	1,410,536	+0.15(+2.37%)
Apr 27, 2022	6.520	6.540	6.250	6.320	1,603,899	-0.08(-1.25%)
Apr 26, 2022	6.520	6.560	6.250	6.400	1,599,458	+0.01(+0.16%)
Apr 25, 2022	6.300	6.520	6.130	6.390	2,392,343	-0.18(-2.74%)
Apr 22, 2022	6.770	7.030	6.450	6.570	2,856,851	-0.18(-2.67%)
Apr 21, 2022	7.390	7.430	6.710	6.750	2,629,285	-0.64(-8.66%)
Apr 20, 2022	7.070	7.460	6.950	7.390	2,843,880	+0.21(+2.92%)
Apr 19, 2022	7.420	7.440	7.030	7.180	1,619,156	-0.25(-3.36%)
Apr 18, 2022	7.880	7.900	7.400	7.430	1,355,029	-0.45(-5.71%)
Apr 14, 2022				7.880	0	-0.07(-0.88%)
Apr 13, 2022	8.030	8.300	7.910	7.950	3,143,184	+0.04(+0.51%)
Apr 12, 2022	7.950	8.160	7.730	7.910	2,566,219	+0.03(+0.38%)
Apr 11, 2022	7.920	8.050	7.580	7.880	2,004,625	+0.09(+1.16%)
Apr 08, 2022	7.810	7.860	7.580	7.790	1,151,868	+0.00(+0.00%)
Apr 07, 2022	7.010	7.880	7.010	7.790	3,560,727	+0.80(+11.44%)
Apr 06, 2022	6.910	6.990	6.720	6.990	1,309,078	+0.14(+2.04%)
Apr 05, 2022	6.880	7.320	6.850	6.850	1,829,920	+0.00(+0.00%)
Apr 04, 2022	7.080	7.140	6.820	6.850	1,019,689	-0.20(-2.84%)
Apr 01, 2022	7.110	7.410	6.980	7.050	1,123,854	-0.03(-0.42%)
Mar 31, 2022	6.960	7.290	6.920	7.080	2,248,935	+0.20(+2.91%)
Mar 30, 2022	6.850	7.120	6.800	6.880	1,487,186	+0.05(+0.73%)
Mar 29, 2022	6.680	6.850	6.490	6.830	1,510,907	+0.06(+0.89%)
Mar 28, 2022	7.120	7.150	6.740	6.770	2,311,269	-0.44(-6.10%)
Mar 25, 2022	7.310	7.390	7.160	7.210	827,502	-0.10(-1.37%)
Mar 24, 2022	7.300	7.390	7.160	7.310	1,647,056	+0.05(+0.69%)
Mar 23, 2022	7.370	7.470	7.240	7.260	1,482,375	-0.08(-1.09%)
Mar 22, 2022	7.400	7.500	7.230	7.340	1,688,562	+0.02(+0.27%)
Mar 21, 2022	7.130	7.550	7.130	7.320	2,409,909	+0.20(+2.81%)
Mar 18, 2022	6.860	7.250	6.860	7.120	1,768,994	+0.17(+2.45%)
Mar 17, 2022	6.540	7.090	6.530	6.950	1,482,013	+0.45(+6.92%)
Mar 16, 2022	6.700	6.830	6.300	6.500	2,037,615	-0.06(-0.91%)
Mar 15, 2022	6.350	6.640	6.240	6.560	1,582,404	-0.01(-0.15%)
Mar 14, 2022	6.930	7.040	6.510	6.570	1,540,352	-0.52(-7.33%)
Mar 11, 2022	7.300	7.330	6.930	7.090	2,455,438	-0.23(-3.14%)
Mar 10, 2022	7.400	7.570	7.150	7.320	2,834,249	-0.02(-0.27%)
Mar 09, 2022	6.750	7.500	6.540	7.340	3,286,421	+0.46(+6.69%)
Mar 08, 2022	6.700	7.060	6.530	6.880	3,331,076	+0.21(+3.15%)
Mar 07, 2022	6.670	7.150	6.580	6.670	2,917,714	+0.19(+2.93%)
Mar 04, 2022	6.410	6.660	6.190	6.480	2,835,096	-0.30(-4.42%)
Mar 03, 2022	7.060	7.160	6.690	6.780	2,519,774	-0.12(-1.74%)
Mar 02, 2022	6.660	7.030	6.580	6.900	2,532,146	+0.33(+5.02%)
Mar 01, 2022	6.900	6.930	6.510	6.570	2,842,380	-0.16(-2.38%)
Feb 28, 2022	6.250	6.840	6.190	6.730	4,234,594	+0.66(+10.87%)
Feb 25, 2022	6.000	6.090	5.870	6.070	1,949,235	+0.09(+1.51%)
Feb 24, 2022	5.360	6.060	5.360	5.980	2,476,474	+0.56(+10.33%)
Feb 23, 2022	5.400	5.610	5.380	5.420	1,193,934	+0.01(+0.18%)
Feb 22, 2022	5.270	5.460	5.260	5.410	1,320,733	+0.13(+2.46%)
Feb 18, 2022				5.280	0	-0.31(-5.55%)
Feb 17, 2022	5.710	5.730	5.570	5.590	963,722	-0.13(-2.27%)
Feb 16, 2022	5.800	5.860	5.670	5.720	1,478,564	-0.07(-1.21%)
Feb 15, 2022	5.730	5.820	5.650	5.790	909,945	+0.12(+2.12%)
Feb 14, 2022	5.790	5.910	5.640	5.670	983,036	-0.20(-3.41%)
Feb 11, 2022	5.770	6.030	5.770	5.870	1,752,354	+0.06(+1.03%)
Feb 10, 2022	5.670	6.050	5.670	5.810	2,531,682	-0.04(-0.68%)
Feb 09, 2022	5.490	5.900	5.450	5.850	2,998,628	+0.51(+9.55%)
Feb 08, 2022	5.290	5.370	5.170	5.340	1,326,402	+0.04(+0.75%)
Feb 07, 2022	5.240	5.350	5.160	5.300	1,603,099	+0.08(+1.53%)
Feb 04, 2022	5.060	5.250	5.010	5.220	7,258,471	+0.18(+3.57%)
Feb 03, 2022	5.220		5.000	5.040	1,226,669	-0.27(-5.08%)
Feb 02, 2022	5.460	5.520	5.250	5.310	1,498,367	-0.12(-2.21%)