Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 04, 2022	4.690	4.850	4.670	4.720	378,656	+0.10(+2.16%)
Jun 30, 2022				4.620	0	-0.11(-2.33%)
Jun 29, 2022	5.030	5.100	4.720	4.730	874,709	-0.30(-5.96%)
Jun 28, 2022	5.210	5.260	4.930	5.030	1,069,735	-0.09(-1.76%)
Jun 27, 2022	5.100	5.240	5.020	5.120	998,729	+0.16(+3.23%)
Jun 24, 2022	4.640	5.080	4.640	4.960	1,000,164	+0.41(+9.01%)
Jun 23, 2022	4.710	4.710	4.450	4.550	1,732,384	-0.09(-1.94%)
Jun 22, 2022	4.670	4.720	4.530	4.640	1,956,068	-0.21(-4.33%)
Jun 21, 2022	4.840	5.090	4.780	4.850	1,552,471	+0.13(+2.75%)
Jun 20, 2022	4.640	4.790	4.590	4.720	368,906	+0.05(+1.07%)
Jun 17, 2022	4.720	4.820	4.570	4.670	1,283,013	+0.00(+0.00%)
Jun 16, 2022	4.850	4.890	4.590	4.670	1,871,508	-0.38(-7.52%)
Jun 15, 2022	5.070	5.150	4.860	5.050	2,423,755	+0.09(+1.81%)
Jun 14, 2022	5.520	5.540	4.910	4.960	2,348,123	-0.51(-9.32%)
Jun 13, 2022	5.660	5.700	5.360	5.470	1,699,933	-0.48(-8.07%)
Jun 10, 2022	5.880	6.000	5.780	5.950	1,549,891	-0.11(-1.82%)
Jun 09, 2022	6.230	6.230	6.020	6.060	1,132,910	-0.27(-4.27%)
Jun 08, 2022	6.510	6.670	6.290	6.330	1,979,835	-0.10(-1.56%)
Jun 07, 2022	5.840	6.620	5.760	6.430	2,683,630	+0.53(+8.98%)
Jun 06, 2022	6.030	6.040	5.840	5.900	928,838	-0.02(-0.34%)
Jun 03, 2022	6.000	6.030	5.820	5.920	1,122,238	-0.17(-2.79%)
Jun 02, 2022	5.610	6.170	5.610	6.090	1,230,054	+0.47(+8.36%)