Nexgen Energy Ltd (TSX: NXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	10.53	10.97	10.41	10.88	1,609,316	+0.35(+3.32%)
Apr 25, 2024	10.67	10.73	10.50	10.53	790,412	-0.19(-1.77%)
Apr 24, 2024	10.74	10.84	10.58	10.72	914,117	+0.06(+0.56%)
Apr 23, 2024	10.48	10.79	10.41	10.66	1,397,090	+0.10(+0.95%)
Apr 22, 2024	10.32	10.69	10.30	10.56	1,762,652	+0.09(+0.86%)
Apr 19, 2024	10.48	10.68	10.38	10.47	928,435	-0.05(-0.48%)
Apr 18, 2024	10.57	10.76	10.46	10.52	1,169,241	-0.06(-0.57%)
Apr 17, 2024	10.85	10.98	10.51	10.58	1,166,155	-0.26(-2.40%)
Apr 16, 2024	10.66	10.99	10.46	10.84	2,325,418	+0.04(+0.37%)
Apr 15, 2024	11.14	11.34	10.76	10.80	1,403,487	-0.25(-2.26%)
Apr 12, 2024	11.41	11.66	10.94	11.05	2,127,274	-0.25(-2.21%)
Apr 11, 2024	11.02	11.41	10.93	11.30	1,528,827	+0.23(+2.08%)
Apr 10, 2024	10.69	11.08	10.58	11.07	1,882,314	+0.37(+3.46%)
Apr 09, 2024	10.90	10.98	10.67	10.70	1,462,839	-0.13(-1.20%)
Apr 08, 2024	11.34	11.35	10.69	10.83	3,079,507	-0.63(-5.50%)
Apr 05, 2024	11.36	11.71	11.23	11.46	1,425,660	+0.15(+1.33%)
Apr 04, 2024	11.82	11.94	11.28	11.31	1,852,465	-0.60(-5.04%)
Apr 03, 2024	11.60	12.00	11.57	11.91	2,389,925	+0.31(+2.67%)
Apr 02, 2024	11.28	11.60	11.18	11.60	2,014,251	+0.15(+1.31%)
Apr 01, 2024	10.80	11.47	10.67	11.45	2,533,049	+0.92(+8.74%)
Mar 28, 2024				10.53	0	+0.10(+0.96%)
Mar 27, 2024	10.35	10.44	10.21	10.43	745,792	+0.14(+1.36%)
Mar 26, 2024	10.40	10.47	10.13	10.29	849,340	-0.06(-0.58%)
Mar 25, 2024	10.55	10.80	10.29	10.35	1,117,510	-0.16(-1.52%)
Mar 22, 2024	10.47	10.64	10.36	10.51	887,538	+0.07(+0.67%)
Mar 21, 2024	10.36	10.51	10.24	10.44	1,475,918	+0.21(+2.05%)
Mar 20, 2024	9.920	10.32	9.830	10.23	1,242,731	+0.30(+3.02%)
Mar 19, 2024	9.950	10.11	9.790	9.930	1,128,562	-0.12(-1.19%)
Mar 18, 2024	10.11	10.21	9.880	10.05	1,187,886	-0.01(-0.10%)
Mar 15, 2024	9.780	10.43	9.710	10.06	16,512,058	+0.32(+3.29%)
Mar 14, 2024	9.630	9.850	9.430	9.740	1,439,509	+0.06(+0.62%)
Mar 13, 2024	10.13	10.53	9.580	9.680	2,472,233	-0.39(-3.87%)
Mar 12, 2024	9.910	10.31	9.750	10.07	2,465,587	+0.14(+1.41%)
Mar 11, 2024	10.00	10.03	9.790	9.930	2,328,001	+0.03(+0.30%)
Mar 08, 2024	10.88	10.97	9.760	9.900	3,371,800	-0.94(-8.67%)
Mar 07, 2024	10.25	10.86	10.25	10.84	2,418,542	+0.50(+4.84%)
Mar 06, 2024	10.38	10.57	10.33	10.34	1,152,436	+0.01(+0.10%)
Mar 05, 2024	10.37	10.47	10.21	10.33	1,948,489	+0.03(+0.29%)
Mar 04, 2024	10.59	10.70	10.25	10.30	1,534,226	-0.18(-1.72%)
Mar 01, 2024	9.590	10.73	9.530	10.48	4,782,890	+0.91(+9.51%)
Feb 29, 2024	9.500	9.800	9.380	9.570	2,743,066	+0.11(+1.16%)
Feb 28, 2024	9.770	9.800	9.430	9.460	1,214,011	-0.33(-3.37%)
Feb 27, 2024	9.450	9.900	9.410	9.790	1,614,387	+0.35(+3.71%)
Feb 26, 2024	9.110	9.550	9.100	9.440	1,243,388	+0.23(+2.50%)
Feb 23, 2024	9.330	9.450	9.140	9.210	1,720,618	-0.15(-1.60%)
Feb 22, 2024	9.590	9.620	9.250	9.360	1,444,077	-0.16(-1.68%)
Feb 21, 2024	9.310	9.620	9.170	9.520	2,093,004	+0.06(+0.63%)
Feb 20, 2024	9.970	10.08	9.390	9.460	2,523,504	-0.59(-5.87%)
Feb 16, 2024				10.05	0	-0.03(-0.30%)
Feb 15, 2024	10.04	10.18	10.02	10.08	1,513,627	-0.01(-0.10%)
Feb 14, 2024	10.11	10.29	10.02	10.09	1,723,834	+0.00(+0.00%)
Feb 13, 2024	10.18	10.38	10.01	10.09	1,626,311	-0.18(-1.75%)
Feb 12, 2024	10.21	10.37	10.12	10.27	1,090,582	+0.01(+0.10%)
Feb 09, 2024	10.35	10.64	10.10	10.26	2,310,982	-0.10(-0.97%)
Feb 08, 2024	10.75	10.81	10.24	10.36	2,677,162	-0.32(-3.00%)
Feb 07, 2024	10.51	10.87	10.40	10.68	2,837,178	+0.11(+1.04%)
Feb 06, 2024	10.82	10.83	10.50	10.57	1,458,168	-0.13(-1.21%)
Feb 05, 2024	10.93	10.94	10.53	10.70	1,496,596	-0.21(-1.92%)
Feb 02, 2024	10.94	11.17	10.86	10.91	1,652,724	-0.13(-1.18%)