Nexgen Energy Ltd (NY: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	6.910	6.985	6.760	6.890	2,436,684	-0.02(-0.29%)
Jul 01, 2024	7.040	7.040	6.720	6.910	3,032,821	-0.07(-1.00%)
Jun 28, 2024	7.160	7.230	6.930	6.980	5,167,663	-0.11(-1.55%)
Jun 27, 2024	6.850	7.120	6.850	7.090	3,194,804	+0.24(+3.50%)
Jun 26, 2024	6.730	6.970	6.710	6.850	4,333,959	+0.13(+1.93%)
Jun 25, 2024	6.740	6.790	6.565	6.720	4,667,191	-0.02(-0.30%)
Jun 24, 2024	6.880	6.930	6.670	6.740	3,511,822	-0.16(-2.32%)
Jun 21, 2024	7.080	7.100	6.760	6.900	7,201,972	-0.21(-2.95%)
Jun 20, 2024	7.110	7.150	6.940	7.110	2,705,124	+0.05(+0.71%)
Jun 18, 2024	7.000	7.220	7.000	7.060	2,755,797	+0.02(+0.28%)
Jun 17, 2024	7.010	7.135	6.940	7.040	2,459,023	+0.00(+0.00%)
Jun 14, 2024	7.040	7.180	6.995	7.040	3,247,452	-0.02(-0.28%)
Jun 13, 2024	6.840	7.155	6.840	7.060	4,806,357	+0.23(+3.37%)
Jun 12, 2024	6.830	6.880	6.689	6.830	4,960,134	+0.16(+2.40%)
Jun 11, 2024	6.950	6.950	6.590	6.670	6,094,215	-0.37(-5.26%)
Jun 10, 2024	6.950	7.180	6.910	7.040	4,158,626	+0.14(+2.03%)
Jun 07, 2024	7.110	7.110	6.840	6.900	6,917,353	-0.30(-4.17%)
Jun 06, 2024	7.170	7.355	7.140	7.200	4,249,347	+0.04(+0.56%)
Jun 05, 2024	7.400	7.485	7.125	7.160	4,414,870	-0.16(-2.19%)
Jun 04, 2024	7.420	7.475	7.240	7.320	6,208,614	-0.18(-2.40%)
Jun 03, 2024	7.800	7.820	7.435	7.500	4,939,274	-0.28(-3.60%)
May 31, 2024	7.980	8.050	7.705	7.780	4,596,304	-0.09(-1.14%)
May 30, 2024	7.830	8.020	7.800	7.870	4,504,102	-0.05(-0.63%)
May 29, 2024	7.850	7.920	7.590	7.920	3,683,121	-0.02(-0.25%)
May 28, 2024	7.890	8.010	7.765	7.940	3,341,414	+0.17(+2.19%)
May 24, 2024	7.620	7.960	7.600	7.770	7,029,683	+0.20(+2.64%)
May 23, 2024	7.640	7.705	7.545	7.570	3,588,677	+0.03(+0.40%)
May 22, 2024	8.000	8.040	7.505	7.540	7,993,521	-0.52(-6.45%)
May 21, 2024	8.100	8.145	7.980	8.060	5,916,491	-0.06(-0.74%)
May 20, 2024	8.000	8.175	8.000	8.120	5,435,093	+0.13(+1.63%)
May 17, 2024	7.680	8.090	7.590	7.990	9,087,311	+0.38(+4.99%)
May 16, 2024	7.540	7.740	7.540	7.610	6,144,707	+0.06(+0.79%)
May 15, 2024	7.250	7.590	7.250	7.550	6,093,974	+0.34(+4.72%)
May 14, 2024	7.290	7.540	7.055	7.210	13,447,902	-0.03(-0.41%)
May 13, 2024	7.180	7.365	7.070	7.240	6,134,536	+0.04(+0.56%)
May 10, 2024	8.170	8.200	7.090	7.200	12,989,584	-0.85(-10.56%)
May 09, 2024	7.820	8.130	7.770	8.050	7,955,132	+0.37(+4.82%)
May 08, 2024	8.500	8.550	7.470	7.680	19,742,604	-1.07(-12.23%)
May 07, 2024	8.660	8.880	8.610	8.750	4,037,171	+0.14(+1.63%)
May 06, 2024	8.370	8.690	8.350	8.610	4,046,335	+0.32(+3.86%)
May 03, 2024	8.610	8.630	8.090	8.290	5,361,730	+0.12(+1.47%)
May 02, 2024	7.780	8.200	7.700	8.170	6,869,588	+0.37(+4.74%)